Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.35 | 12.58 | 12.13 | 12.47 | 1,273,025 | -0.13(-1.03%) |
May 28, 2020 | 13.49 | 13.50 | 12.57 | 12.60 | 943,203 | -0.88(-6.52%) |
May 27, 2020 | 13.59 | 13.67 | 12.89 | 13.48 | 1,741,902 | +0.39(+2.97%) |
May 26, 2020 | 12.48 | 13.31 | 12.45 | 13.09 | 3,016,072 | +1.15(+9.60%) |
May 22, 2020 | 12.06 | 12.19 | 11.75 | 11.94 | 926,613 | -0.13(-1.07%) |
May 21, 2020 | 11.43 | 12.14 | 11.33 | 12.07 | 1,099,981 | +0.58(+5.07%) |
May 20, 2020 | 11.83 | 11.84 | 11.43 | 11.49 | 696,391 | +0.00(+0.00%) |
May 19, 2020 | 12.10 | 12.11 | 11.45 | 11.49 | 790,964 | -0.59(-4.90%) |
May 18, 2020 | 11.75 | 12.20 | 11.70 | 12.08 | 1,418,683 | +0.91(+8.11%) |
May 15, 2020 | 11.03 | 11.38 | 10.90 | 11.18 | 1,458,564 | -0.10(-0.90%) |
May 14, 2020 | 10.63 | 11.36 | 10.29 | 11.28 | 1,211,518 | +0.32(+2.95%) |
May 13, 2020 | 11.55 | 11.56 | 10.75 | 10.95 | 1,145,625 | -0.69(-5.95%) |
May 12, 2020 | 11.47 | 11.79 | 11.47 | 11.65 | 1,551,670 | +0.18(+1.61%) |
May 11, 2020 | 11.65 | 11.65 | 11.14 | 11.46 | 1,296,081 | -0.41(-3.43%) |
May 08, 2020 | 11.18 | 11.90 | 11.11 | 11.87 | 1,800,973 | +0.94(+8.63%) |
May 07, 2020 | 11.00 | 11.35 | 10.88 | 10.93 | 1,074,684 | +0.02(+0.17%) |
May 06, 2020 | 11.18 | 11.33 | 10.71 | 10.91 | 1,353,800 | -0.22(-1.99%) |
May 05, 2020 | 11.63 | 11.83 | 11.05 | 11.13 | 1,506,025 | -0.28(-2.43%) |
May 04, 2020 | 11.36 | 11.67 | 11.05 | 11.41 | 1,231,720 | -0.18(-1.59%) |
May 01, 2020 | 11.60 | 11.73 | 11.23 | 11.59 | 1,261,449 | -0.32(-2.72%) |
Apr 30, 2020 | 12.22 | 12.30 | 11.65 | 11.91 | 1,720,700 | -0.43(-3.52%) |
Apr 29, 2020 | 12.62 | 12.64 | 12.15 | 12.35 | 2,378,856 | +0.19(+1.60%) |
Apr 28, 2020 | 12.53 | 12.56 | 11.86 | 12.15 | 2,092,171 | +0.04(+0.31%) |
Apr 27, 2020 | 11.79 | 12.28 | 11.65 | 12.12 | 2,077,531 | +0.47(+4.05%) |
Apr 24, 2020 | 11.40 | 11.90 | 11.30 | 11.65 | 1,568,481 | +0.22(+1.94%) |
Apr 23, 2020 | 11.56 | 11.77 | 11.31 | 11.42 | 1,330,479 | -0.14(-1.20%) |
Apr 22, 2020 | 11.99 | 11.99 | 11.43 | 11.56 | 1,570,353 | +0.25(+2.19%) |
Apr 21, 2020 | 11.48 | 11.72 | 11.21 | 11.32 | 1,268,816 | -0.50(-4.20%) |
Apr 20, 2020 | 12.04 | 12.35 | 11.66 | 11.81 | 1,365,776 | -0.59(-4.74%) |
Apr 17, 2020 | 12.31 | 12.91 | 12.27 | 12.40 | 2,852,600 | +0.75(+6.47%) |
Apr 16, 2020 | 11.99 | 12.33 | 11.45 | 11.65 | 1,710,386 | -0.29(-2.46%) |
Apr 15, 2020 | 12.09 | 12.45 | 11.84 | 11.94 | 3,776,178 | -0.85(-6.61%) |
Apr 14, 2020 | 13.16 | 13.53 | 12.50 | 12.79 | 2,401,743 | +0.08(+0.65%) |
Apr 13, 2020 | 12.59 | 12.85 | 11.88 | 12.70 | 2,586,642 | +0.05(+0.36%) |
Apr 09, 2020 | 12.40 | 13.37 | 12.17 | 12.66 | 3,157,023 | +0.60(+4.95%) |
Apr 08, 2020 | 11.71 | 12.78 | 11.13 | 12.06 | 3,930,690 | +1.03(+9.33%) |
Apr 07, 2020 | 11.07 | 11.54 | 10.42 | 11.03 | 3,846,407 | +0.98(+9.78%) |
Apr 06, 2020 | 9.313 | 10.28 | 9.258 | 10.05 | 2,688,703 | +1.31(+15.04%) |
Apr 03, 2020 | 9.231 | 9.341 | 8.349 | 8.735 | 2,660,322 | -0.51(-5.56%) |
Apr 02, 2020 | 10.18 | 10.27 | 9.185 | 9.249 | 1,702,909 | -0.53(-5.45%) |
Apr 01, 2020 | 11.03 | 11.11 | 9.671 | 9.782 | 2,971,090 | -1.63(-14.32%) |
Mar 31, 2020 | 11.88 | 12.17 | 11.25 | 11.42 | 1,470,323 | -0.54(-4.53%) |
Mar 30, 2020 | 11.53 | 12.05 | 11.51 | 11.96 | 1,830,404 | +0.24(+2.04%) |
Mar 27, 2020 | 12.53 | 12.66 | 11.28 | 11.72 | 2,118,546 | -1.48(-11.20%) |
Mar 26, 2020 | 12.22 | 13.48 | 11.94 | 13.20 | 1,223,317 | +1.13(+9.36%) |
Mar 25, 2020 | 11.69 | 12.73 | 11.34 | 12.07 | 1,390,111 | +0.57(+4.95%) |
Mar 24, 2020 | 10.08 | 11.54 | 10.01 | 11.50 | 1,435,803 | +1.97(+20.73%) |
Mar 23, 2020 | 10.53 | 10.58 | 9.313 | 9.524 | 1,030,260 | -1.00(-9.51%) |
Mar 20, 2020 | 11.29 | 11.40 | 10.47 | 10.53 | 1,540,622 | -0.83(-7.28%) |
Mar 19, 2020 | 11.11 | 12.03 | 10.57 | 11.35 | 1,614,839 | -0.03(-0.24%) |
Mar 18, 2020 | 11.93 | 12.38 | 11.16 | 11.38 | 1,919,824 | -1.37(-10.73%) |
Mar 17, 2020 | 13.07 | 13.62 | 12.63 | 12.75 | 2,549,086 | -0.25(-1.91%) |
Mar 16, 2020 | 11.80 | 13.63 | 11.53 | 13.00 | 2,797,358 | -0.25(-1.87%) |
Mar 13, 2020 | 12.68 | 13.28 | 12.33 | 13.24 | 1,253,293 | +1.15(+9.49%) |
Mar 12, 2020 | 13.53 | 13.53 | 11.89 | 12.10 | 1,932,680 | -2.15(-15.09%) |
Mar 11, 2020 | 15.01 | 15.10 | 14.18 | 14.25 | 1,367,214 | -1.06(-6.90%) |
Mar 10, 2020 | 15.51 | 15.75 | 14.89 | 15.30 | 995,409 | +0.18(+1.21%) |
Mar 09, 2020 | 15.00 | 15.48 | 14.83 | 15.12 | 1,803,931 | -0.70(-4.41%) |
Mar 06, 2020 | 15.99 | 16.23 | 15.67 | 15.82 | 1,086,601 | -0.62(-3.74%) |
Mar 05, 2020 | 16.88 | 16.90 | 16.26 | 16.43 | 1,136,195 | -0.78(-4.54%) |
Mar 04, 2020 | 17.05 | 17.22 | 16.72 | 17.21 | 754,781 | +0.26(+1.52%) |
Mar 03, 2020 | 16.43 | 17.03 | 16.43 | 16.95 | 1,075,167 | +0.54(+3.30%) |