Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.21 | 11.28 | 10.96 | 11.21 | 1,731,025 | -0.22(-1.94%) |
May 28, 2020 | 11.44 | 11.61 | 11.23 | 11.44 | 1,932,935 | +0.09(+0.78%) |
May 27, 2020 | 11.25 | 11.37 | 10.95 | 11.35 | 2,266,943 | +0.39(+3.56%) |
May 26, 2020 | 11.10 | 11.18 | 10.92 | 10.96 | 4,878,643 | +0.08(+0.73%) |
May 22, 2020 | 10.80 | 10.92 | 10.62 | 10.88 | 2,006,923 | -0.07(-0.65%) |
May 21, 2020 | 11.16 | 11.26 | 10.78 | 10.95 | 2,180,516 | -0.38(-3.36%) |
May 20, 2020 | 11.16 | 11.45 | 11.11 | 11.33 | 3,075,697 | +0.44(+4.07%) |
May 19, 2020 | 11.29 | 11.32 | 10.85 | 10.89 | 4,956,798 | -1.12(-9.37%) |
May 18, 2020 | 11.64 | 12.04 | 11.61 | 12.01 | 754,881 | +0.84(+7.53%) |
May 15, 2020 | 11.09 | 11.21 | 10.96 | 11.17 | 1,011,364 | +0.09(+0.80%) |
May 14, 2020 | 10.75 | 11.13 | 10.58 | 11.08 | 1,062,065 | +0.08(+0.72%) |
May 13, 2020 | 11.36 | 11.36 | 10.94 | 11.00 | 711,317 | -0.53(-4.61%) |
May 12, 2020 | 11.64 | 11.67 | 11.37 | 11.53 | 1,260,955 | -0.27(-2.33%) |
May 11, 2020 | 11.88 | 11.91 | 11.69 | 11.81 | 580,451 | -0.48(-3.89%) |
May 08, 2020 | 11.96 | 12.29 | 11.86 | 12.29 | 880,188 | +0.57(+4.84%) |
May 07, 2020 | 11.64 | 11.88 | 11.60 | 11.72 | 649,793 | +0.29(+2.56%) |
May 06, 2020 | 11.80 | 11.86 | 11.42 | 11.43 | 784,637 | -0.40(-3.37%) |
May 05, 2020 | 12.04 | 12.27 | 11.82 | 11.83 | 1,381,228 | -0.17(-1.40%) |
May 04, 2020 | 11.63 | 11.99 | 11.59 | 11.99 | 1,400,622 | +0.35(+3.04%) |
May 01, 2020 | 11.88 | 11.96 | 11.52 | 11.64 | 658,137 | -0.48(-3.95%) |
Apr 30, 2020 | 12.40 | 12.46 | 12.06 | 12.12 | 1,520,907 | -0.17(-1.37%) |
Apr 29, 2020 | 12.18 | 12.37 | 12.10 | 12.29 | 1,396,522 | +0.73(+6.28%) |
Apr 28, 2020 | 11.74 | 11.78 | 11.43 | 11.56 | 640,796 | +0.03(+0.23%) |
Apr 27, 2020 | 11.15 | 11.61 | 11.07 | 11.53 | 1,228,796 | +0.27(+2.36%) |
Apr 24, 2020 | 11.47 | 11.50 | 11.21 | 11.27 | 994,205 | +0.10(+0.87%) |
Apr 23, 2020 | 10.94 | 11.28 | 10.94 | 11.17 | 1,466,917 | +0.31(+2.86%) |
Apr 22, 2020 | 10.86 | 10.94 | 10.67 | 10.86 | 1,197,383 | +0.35(+3.37%) |
Apr 21, 2020 | 10.59 | 10.69 | 10.47 | 10.51 | 1,501,995 | -0.25(-2.31%) |
Apr 20, 2020 | 10.88 | 11.19 | 10.70 | 10.75 | 1,182,083 | -0.53(-4.71%) |
Apr 17, 2020 | 11.21 | 11.33 | 11.03 | 11.29 | 2,436,011 | +0.35(+3.16%) |
Apr 16, 2020 | 11.24 | 11.27 | 10.88 | 10.94 | 1,251,230 | -0.11(-0.96%) |
Apr 15, 2020 | 10.89 | 11.12 | 10.85 | 11.05 | 2,015,880 | -0.38(-3.33%) |
Apr 14, 2020 | 11.60 | 11.74 | 11.39 | 11.43 | 1,955,437 | +0.12(+1.02%) |
Apr 13, 2020 | 11.68 | 11.72 | 11.25 | 11.31 | 802,008 | -0.20(-1.77%) |
Apr 09, 2020 | 11.73 | 11.84 | 11.34 | 11.52 | 1,595,898 | -0.24(-2.03%) |
Apr 08, 2020 | 11.78 | 11.84 | 11.48 | 11.76 | 1,470,804 | +0.17(+1.45%) |
Apr 07, 2020 | 11.92 | 12.06 | 11.54 | 11.59 | 934,733 | +0.20(+1.79%) |
Apr 06, 2020 | 11.28 | 11.45 | 11.17 | 11.38 | 1,047,140 | +0.38(+3.46%) |
Apr 03, 2020 | 11.04 | 11.10 | 10.81 | 11.00 | 2,194,769 | +0.03(+0.24%) |
Apr 02, 2020 | 10.77 | 11.17 | 10.60 | 10.98 | 2,066,578 | +0.56(+5.36%) |
Apr 01, 2020 | 10.68 | 10.74 | 10.32 | 10.42 | 2,499,310 | -0.26(-2.41%) |
Mar 31, 2020 | 10.82 | 10.90 | 10.54 | 10.67 | 3,014,846 | +0.08(+0.75%) |
Mar 30, 2020 | 10.81 | 10.86 | 10.41 | 10.59 | 3,493,146 | -0.32(-2.92%) |
Mar 27, 2020 | 10.82 | 11.02 | 10.73 | 10.91 | 6,266,754 | -0.28(-2.53%) |
Mar 26, 2020 | 10.67 | 11.25 | 10.59 | 11.20 | 3,680,642 | +0.97(+9.44%) |
Mar 25, 2020 | 9.957 | 10.38 | 9.682 | 10.23 | 2,772,148 | +0.19(+1.85%) |
Mar 24, 2020 | 10.26 | 10.32 | 9.682 | 10.05 | 3,786,754 | +0.50(+5.29%) |
Mar 23, 2020 | 9.974 | 10.01 | 9.523 | 9.540 | 2,963,380 | +0.14(+1.51%) |
Mar 20, 2020 | 9.620 | 9.868 | 8.965 | 9.399 | 4,112,624 | -0.19(-2.03%) |
Mar 19, 2020 | 9.425 | 9.744 | 9.151 | 9.594 | 4,209,422 | +0.94(+10.85%) |
Mar 18, 2020 | 8.867 | 9.576 | 8.340 | 8.655 | 3,249,139 | -0.35(-3.93%) |
Mar 17, 2020 | 8.867 | 9.363 | 8.677 | 9.009 | 3,784,906 | +0.32(+3.67%) |
Mar 16, 2020 | 8.265 | 9.275 | 8.061 | 8.690 | 4,943,068 | -1.39(-13.80%) |
Mar 13, 2020 | 10.44 | 10.46 | 9.310 | 10.08 | 3,439,134 | +0.81(+8.69%) |
Mar 12, 2020 | 9.992 | 10.47 | 9.062 | 9.275 | 7,704,536 | -1.52(-14.11%) |
Mar 11, 2020 | 11.06 | 11.31 | 10.65 | 10.80 | 11,468,045 | -0.94(-8.00%) |
Mar 10, 2020 | 12.03 | 12.05 | 11.12 | 11.74 | 7,353,210 | +0.39(+3.44%) |
Mar 09, 2020 | 11.91 | 12.29 | 11.34 | 11.35 | 6,626,557 | -3.23(-22.18%) |
Mar 06, 2020 | 15.03 | 15.19 | 14.52 | 14.58 | 7,303,743 | -0.91(-5.89%) |
Mar 05, 2020 | 15.34 | 15.55 | 15.27 | 15.49 | 4,575,125 | -0.45(-2.83%) |
Mar 04, 2020 | 15.99 | 16.07 | 15.63 | 15.95 | 5,153,149 | -0.10(-0.61%) |
Mar 03, 2020 | 16.32 | 16.71 | 15.88 | 16.04 | 5,254,623 | -0.40(-2.43%) |