Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.35 | 11.88 | 12.03 | 1,245,200 | -0.53(-4.22%) |
May 28, 2020 | 13.31 | 13.35 | 12.45 | 12.56 | 762,119 | -0.51(-3.90%) |
May 27, 2020 | 12.73 | 13.14 | 12.26 | 13.07 | 1,221,599 | +0.84(+6.87%) |
May 26, 2020 | 11.98 | 12.28 | 11.87 | 12.23 | 999,150 | +0.75(+6.53%) |
May 22, 2020 | 11.50 | 11.53 | 11.10 | 11.48 | 798,300 | -0.10(-0.86%) |
May 21, 2020 | 11.29 | 11.72 | 11.16 | 11.58 | 1,078,132 | +0.15(+1.31%) |
May 20, 2020 | 11.22 | 11.48 | 11.08 | 11.43 | 1,080,785 | +0.37(+3.35%) |
May 19, 2020 | 11.53 | 11.58 | 11.02 | 11.06 | 1,006,716 | -0.56(-4.82%) |
May 18, 2020 | 10.70 | 11.73 | 10.70 | 11.62 | 1,782,160 | +1.38(+13.48%) |
May 15, 2020 | 10.05 | 10.28 | 9.890 | 10.24 | 1,218,600 | +0.19(+1.89%) |
May 14, 2020 | 10.18 | 10.22 | 9.620 | 10.05 | 2,337,313 | -0.28(-2.71%) |
May 13, 2020 | 11.10 | 11.15 | 10.21 | 10.33 | 1,378,398 | -0.67(-6.09%) |
May 12, 2020 | 11.68 | 11.80 | 11.00 | 11.00 | 1,299,039 | -0.65(-5.58%) |
May 11, 2020 | 12.00 | 12.12 | 11.31 | 11.65 | 1,616,979 | -0.68(-5.52%) |
May 08, 2020 | 11.25 | 12.42 | 11.13 | 12.33 | 1,422,600 | +1.33(+12.09%) |
May 07, 2020 | 11.86 | 12.05 | 10.90 | 11.00 | 1,255,713 | -0.54(-4.68%) |
May 06, 2020 | 11.85 | 11.98 | 11.07 | 11.54 | 1,349,721 | -0.27(-2.29%) |
May 05, 2020 | 11.90 | 12.29 | 11.73 | 11.81 | 838,168 | +0.09(+0.77%) |
May 04, 2020 | 11.87 | 12.14 | 11.55 | 11.72 | 1,186,466 | -0.44(-3.62%) |
May 01, 2020 | 12.60 | 12.72 | 11.80 | 12.16 | 1,318,400 | -0.96(-7.32%) |
Apr 30, 2020 | 12.74 | 13.26 | 12.56 | 13.12 | 1,392,593 | -0.09(-0.68%) |
Apr 29, 2020 | 13.00 | 13.49 | 12.91 | 13.21 | 1,373,035 | +0.71(+5.68%) |
Apr 28, 2020 | 12.35 | 12.59 | 11.94 | 12.50 | 967,027 | +0.66(+5.57%) |
Apr 27, 2020 | 11.29 | 12.03 | 11.22 | 11.84 | 931,768 | +0.68(+6.09%) |
Apr 24, 2020 | 11.08 | 11.29 | 10.82 | 11.16 | 596,600 | +0.23(+2.10%) |
Apr 23, 2020 | 11.10 | 11.44 | 10.85 | 10.93 | 815,741 | -0.17(-1.53%) |
Apr 22, 2020 | 11.39 | 11.49 | 11.04 | 11.10 | 597,326 | +0.00(+0.00%) |
Apr 21, 2020 | 11.03 | 11.71 | 10.93 | 11.10 | 852,190 | -0.32(-2.80%) |
Apr 20, 2020 | 11.35 | 12.08 | 11.23 | 11.42 | 765,419 | -0.22(-1.89%) |
Apr 17, 2020 | 11.82 | 12.25 | 11.40 | 11.64 | 1,058,700 | +0.25(+2.19%) |
Apr 16, 2020 | 11.85 | 11.99 | 11.27 | 11.39 | 958,609 | -0.57(-4.77%) |
Apr 15, 2020 | 11.92 | 12.15 | 11.46 | 11.96 | 1,080,878 | -0.52(-4.17%) |
Apr 14, 2020 | 12.56 | 12.84 | 12.12 | 12.48 | 1,095,788 | +0.46(+3.83%) |
Apr 13, 2020 | 11.50 | 12.11 | 11.28 | 12.02 | 1,316,084 | +0.76(+6.75%) |
Apr 09, 2020 | 10.87 | 11.44 | 10.79 | 11.26 | 1,396,600 | +0.92(+8.90%) |
Apr 08, 2020 | 9.800 | 10.53 | 9.470 | 10.34 | 1,190,399 | +0.86(+9.07%) |
Apr 07, 2020 | 10.20 | 10.44 | 9.400 | 9.480 | 1,469,881 | -0.12(-1.25%) |
Apr 06, 2020 | 9.440 | 9.980 | 9.310 | 9.600 | 1,124,045 | +0.62(+6.90%) |
Apr 03, 2020 | 9.750 | 9.760 | 8.550 | 8.980 | 1,438,800 | -0.80(-8.18%) |
Apr 02, 2020 | 10.09 | 10.20 | 9.550 | 9.780 | 1,082,081 | -0.30(-2.98%) |
Apr 01, 2020 | 10.50 | 10.76 | 10.00 | 10.08 | 1,097,504 | -1.09(-9.76%) |
Mar 31, 2020 | 11.60 | 11.65 | 10.50 | 11.17 | 1,654,714 | -0.35(-3.04%) |
Mar 30, 2020 | 11.09 | 11.56 | 10.74 | 11.52 | 1,375,055 | +0.52(+4.73%) |
Mar 27, 2020 | 10.19 | 11.49 | 9.661 | 11.00 | 1,218,113 | +0.26(+2.42%) |
Mar 26, 2020 | 10.11 | 11.25 | 9.815 | 10.74 | 1,628,482 | +0.85(+8.57%) |
Mar 25, 2020 | 9.757 | 11.06 | 9.555 | 9.892 | 1,615,362 | +0.13(+1.38%) |
Mar 24, 2020 | 9.016 | 9.786 | 8.881 | 9.757 | 1,325,583 | +1.35(+16.04%) |
Mar 23, 2020 | 9.603 | 9.632 | 8.293 | 8.409 | 1,977,657 | -1.13(-11.82%) |
Mar 20, 2020 | 9.863 | 10.29 | 9.266 | 9.536 | 2,474,432 | -0.07(-0.70%) |
Mar 19, 2020 | 8.736 | 9.680 | 8.024 | 9.603 | 2,526,272 | +0.80(+9.08%) |
Mar 18, 2020 | 10.57 | 10.92 | 8.784 | 8.804 | 2,284,779 | -2.58(-22.67%) |
Mar 17, 2020 | 10.59 | 11.39 | 10.12 | 11.39 | 2,766,647 | +1.21(+11.93%) |
Mar 16, 2020 | 11.08 | 11.56 | 10.13 | 10.17 | 1,963,605 | -1.48(-12.73%) |
Mar 13, 2020 | 11.48 | 11.65 | 10.35 | 11.65 | 2,027,386 | +1.22(+11.73%) |
Mar 12, 2020 | 11.72 | 11.73 | 10.12 | 10.43 | 2,857,664 | -2.31(-18.14%) |
Mar 11, 2020 | 13.74 | 14.00 | 12.47 | 12.74 | 2,012,712 | -1.42(-10.00%) |
Mar 10, 2020 | 14.84 | 15.04 | 13.41 | 14.16 | 1,865,466 | -0.10(-0.68%) |
Mar 09, 2020 | 14.44 | 15.11 | 14.04 | 14.26 | 1,552,103 | -1.31(-8.42%) |
Mar 06, 2020 | 15.33 | 15.79 | 15.02 | 15.57 | 1,415,993 | -0.17(-1.10%) |
Mar 05, 2020 | 15.53 | 15.94 | 15.41 | 15.74 | 1,109,352 | -0.19(-1.21%) |
Mar 04, 2020 | 15.42 | 15.96 | 15.14 | 15.93 | 1,329,339 | +0.80(+5.28%) |
Mar 03, 2020 | 15.62 | 15.89 | 14.91 | 15.13 | 1,322,874 | -0.36(-2.30%) |