Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.92 | 12.03 | 11.41 | 11.80 | 11,450 | -0.28(-2.29%) |
May 28, 2020 | 12.27 | 12.28 | 11.67 | 12.08 | 24,197 | +0.00(+0.00%) |
May 27, 2020 | 11.77 | 12.19 | 11.48 | 12.08 | 23,173 | +0.64(+5.61%) |
May 26, 2020 | 11.30 | 11.56 | 11.00 | 11.44 | 26,862 | +0.63(+5.85%) |
May 22, 2020 | 10.78 | 10.97 | 10.40 | 10.80 | 19,758 | +0.06(+0.58%) |
May 21, 2020 | 10.95 | 10.95 | 10.40 | 10.74 | 18,674 | -0.13(-1.23%) |
May 20, 2020 | 10.77 | 11.16 | 10.54 | 10.88 | 31,807 | +0.31(+2.95%) |
May 19, 2020 | 10.83 | 10.88 | 10.34 | 10.56 | 28,623 | -0.43(-3.89%) |
May 18, 2020 | 10.42 | 11.18 | 10.02 | 10.99 | 62,765 | +0.77(+7.49%) |
May 15, 2020 | 10.01 | 10.51 | 9.843 | 10.23 | 28,851 | +0.29(+2.96%) |
May 14, 2020 | 9.790 | 10.19 | 9.460 | 9.932 | 37,954 | -0.19(-1.85%) |
May 13, 2020 | 10.32 | 10.34 | 9.656 | 10.12 | 42,063 | -0.39(-3.73%) |
May 12, 2020 | 11.17 | 11.17 | 10.25 | 10.51 | 53,894 | -0.26(-2.40%) |
May 11, 2020 | 11.38 | 11.58 | 10.77 | 10.77 | 42,809 | -0.77(-6.64%) |
May 08, 2020 | 11.23 | 11.67 | 11.23 | 11.54 | 22,452 | +0.49(+4.44%) |
May 07, 2020 | 11.13 | 11.13 | 10.86 | 11.05 | 12,988 | +0.11(+0.98%) |
May 06, 2020 | 11.67 | 12.07 | 10.93 | 10.94 | 18,683 | -0.86(-7.32%) |
May 05, 2020 | 12.36 | 13.18 | 11.44 | 11.80 | 20,326 | -0.27(-2.21%) |
May 04, 2020 | 11.80 | 12.34 | 11.71 | 12.07 | 9,726 | +0.20(+1.73%) |
May 01, 2020 | 12.05 | 12.11 | 11.58 | 11.87 | 24,922 | -0.65(-5.20%) |
Apr 30, 2020 | 12.50 | 12.91 | 12.09 | 12.52 | 28,354 | -0.48(-3.70%) |
Apr 29, 2020 | 12.28 | 13.47 | 12.11 | 13.00 | 34,977 | +1.33(+11.37%) |
Apr 28, 2020 | 11.77 | 12.22 | 11.62 | 11.67 | 25,979 | +0.17(+1.47%) |
Apr 27, 2020 | 10.90 | 11.93 | 10.69 | 11.50 | 28,913 | +0.60(+5.47%) |
Apr 24, 2020 | 10.86 | 10.98 | 10.79 | 10.90 | 20,926 | -0.04(-0.40%) |
Apr 23, 2020 | 10.82 | 11.34 | 10.82 | 10.95 | 12,722 | +0.00(+0.00%) |
Apr 22, 2020 | 11.34 | 11.34 | 10.66 | 10.95 | 19,844 | -0.04(-0.40%) |
Apr 21, 2020 | 10.54 | 11.10 | 10.38 | 10.99 | 19,305 | +0.29(+2.71%) |
Apr 20, 2020 | 11.11 | 12.21 | 10.68 | 10.70 | 22,109 | -0.83(-7.17%) |
Apr 17, 2020 | 11.76 | 12.16 | 11.43 | 11.53 | 58,343 | +0.05(+0.46%) |
Apr 16, 2020 | 11.58 | 11.65 | 11.01 | 11.47 | 34,319 | -0.24(-2.03%) |
Apr 15, 2020 | 12.02 | 12.10 | 11.69 | 11.71 | 36,987 | -0.60(-4.86%) |
Apr 14, 2020 | 12.55 | 12.81 | 11.90 | 12.31 | 38,932 | -0.10(-0.78%) |
Apr 13, 2020 | 13.57 | 13.66 | 12.41 | 12.41 | 16,233 | -1.35(-9.84%) |
Apr 09, 2020 | 13.58 | 13.80 | 13.37 | 13.76 | 34,346 | +0.41(+3.10%) |
Apr 08, 2020 | 13.06 | 13.35 | 12.83 | 13.35 | 11,775 | +0.60(+4.69%) |
Apr 07, 2020 | 12.83 | 13.30 | 12.55 | 12.75 | 24,991 | +0.02(+0.14%) |
Apr 06, 2020 | 12.47 | 12.84 | 12.40 | 12.73 | 25,023 | +0.73(+6.08%) |
Apr 03, 2020 | 12.22 | 12.35 | 11.74 | 12.00 | 19,561 | -0.31(-2.50%) |
Apr 02, 2020 | 12.53 | 12.93 | 11.67 | 12.31 | 18,867 | +0.61(+5.18%) |
Apr 01, 2020 | 13.68 | 13.68 | 11.65 | 11.70 | 24,917 | -2.45(-17.33%) |
Mar 31, 2020 | 13.54 | 14.16 | 12.66 | 14.16 | 14,851 | +0.98(+7.40%) |
Mar 30, 2020 | 12.93 | 13.18 | 12.87 | 13.18 | 13,846 | +0.74(+5.94%) |
Mar 27, 2020 | 13.23 | 13.58 | 12.44 | 12.44 | 11,827 | -1.19(-8.71%) |
Mar 26, 2020 | 13.63 | 13.91 | 13.51 | 13.63 | 31,838 | +0.03(+0.19%) |
Mar 25, 2020 | 13.65 | 13.67 | 12.90 | 13.60 | 18,193 | -0.18(-1.28%) |
Mar 24, 2020 | 13.95 | 13.95 | 13.15 | 13.78 | 31,160 | +0.84(+6.53%) |
Mar 23, 2020 | 14.36 | 14.40 | 12.82 | 12.93 | 16,712 | -1.42(-9.92%) |
Mar 20, 2020 | 14.58 | 14.65 | 12.48 | 14.36 | 47,425 | -0.13(-0.91%) |
Mar 19, 2020 | 14.90 | 15.30 | 14.07 | 14.49 | 24,930 | -0.51(-3.40%) |
Mar 18, 2020 | 16.80 | 17.06 | 14.81 | 15.00 | 24,271 | -4.78(-24.18%) |
Mar 17, 2020 | 14.04 | 19.78 | 13.28 | 19.78 | 27,201 | +5.74(+40.89%) |
Mar 16, 2020 | 14.51 | 14.65 | 13.19 | 14.04 | 17,242 | -1.39(-9.00%) |
Mar 13, 2020 | 14.16 | 15.59 | 14.16 | 15.43 | 20,243 | +1.35(+9.62%) |
Mar 12, 2020 | 14.47 | 14.97 | 13.67 | 14.08 | 27,054 | -1.33(-8.62%) |
Mar 11, 2020 | 15.97 | 15.97 | 14.95 | 15.40 | 22,584 | -0.41(-2.61%) |
Mar 10, 2020 | 15.48 | 15.82 | 15.04 | 15.82 | 34,513 | +0.12(+0.78%) |
Mar 09, 2020 | 16.06 | 16.56 | 15.34 | 15.70 | 10,540 | -1.19(-7.03%) |
Mar 06, 2020 | 16.93 | 17.20 | 16.66 | 16.88 | 22,859 | -0.42(-2.44%) |
Mar 05, 2020 | 17.41 | 17.41 | 16.79 | 17.30 | 31,844 | -0.50(-2.81%) |
Mar 04, 2020 | 17.41 | 17.91 | 17.37 | 17.81 | 16,498 | +0.44(+2.53%) |
Mar 03, 2020 | 17.90 | 17.90 | 17.15 | 17.37 | 23,033 | -0.74(-4.08%) |