Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.00 | 12.06 | 11.83 | 12.03 | 305,874 | -0.07(-0.55%) |
May 28, 2020 | 12.35 | 12.36 | 12.07 | 12.09 | 232,151 | -0.16(-1.30%) |
May 27, 2020 | 12.15 | 12.26 | 12.01 | 12.25 | 405,654 | +0.38(+3.17%) |
May 26, 2020 | 11.78 | 11.99 | 11.78 | 11.88 | 230,224 | +0.42(+3.65%) |
May 22, 2020 | 11.46 | 11.46 | 11.34 | 11.46 | 156,999 | +0.00(+0.00%) |
May 21, 2020 | 11.52 | 11.59 | 11.43 | 11.46 | 347,547 | -0.05(-0.44%) |
May 20, 2020 | 11.42 | 11.57 | 11.42 | 11.51 | 260,087 | +0.23(+2.00%) |
May 19, 2020 | 11.52 | 11.53 | 11.28 | 11.28 | 359,807 | -0.26(-2.25%) |
May 18, 2020 | 11.31 | 11.60 | 11.31 | 11.54 | 294,670 | +0.64(+5.85%) |
May 15, 2020 | 10.84 | 10.96 | 10.76 | 10.90 | 230,009 | -0.03(-0.23%) |
May 14, 2020 | 10.63 | 10.93 | 10.37 | 10.93 | 262,347 | +0.14(+1.31%) |
May 13, 2020 | 11.12 | 11.12 | 10.72 | 10.79 | 339,996 | -0.39(-3.50%) |
May 12, 2020 | 11.55 | 11.60 | 11.18 | 11.18 | 246,231 | -0.32(-2.82%) |
May 11, 2020 | 11.61 | 11.62 | 11.39 | 11.50 | 254,328 | -0.17(-1.43%) |
May 08, 2020 | 11.38 | 11.69 | 11.38 | 11.67 | 230,369 | +0.47(+4.16%) |
May 07, 2020 | 11.13 | 11.35 | 11.13 | 11.20 | 178,993 | +0.27(+2.52%) |
May 06, 2020 | 11.27 | 11.30 | 10.92 | 10.93 | 320,721 | -0.32(-2.89%) |
May 05, 2020 | 11.50 | 11.55 | 11.25 | 11.25 | 217,756 | -0.07(-0.59%) |
May 04, 2020 | 11.25 | 11.34 | 11.13 | 11.32 | 300,443 | -0.04(-0.37%) |
May 01, 2020 | 11.64 | 11.64 | 11.30 | 11.36 | 267,824 | -0.48(-4.08%) |
Apr 30, 2020 | 12.10 | 12.10 | 11.77 | 11.85 | 301,437 | -0.32(-2.60%) |
Apr 29, 2020 | 12.13 | 12.27 | 12.03 | 12.16 | 191,481 | +0.26(+2.17%) |
Apr 28, 2020 | 11.85 | 12.02 | 11.80 | 11.90 | 224,171 | +0.23(+2.00%) |
Apr 27, 2020 | 11.47 | 11.72 | 11.43 | 11.67 | 300,230 | +0.27(+2.34%) |
Apr 24, 2020 | 11.30 | 11.43 | 11.20 | 11.40 | 273,466 | +0.17(+1.56%) |
Apr 23, 2020 | 11.31 | 11.45 | 11.20 | 11.23 | 183,733 | -0.07(-0.59%) |
Apr 22, 2020 | 11.35 | 11.37 | 11.20 | 11.30 | 370,375 | +0.17(+1.50%) |
Apr 21, 2020 | 11.13 | 11.23 | 11.04 | 11.13 | 253,155 | -0.24(-2.12%) |
Apr 20, 2020 | 11.45 | 11.60 | 11.32 | 11.37 | 636,881 | -0.30(-2.55%) |
Apr 17, 2020 | 11.52 | 11.71 | 11.49 | 11.67 | 2,104,990 | +0.41(+3.61%) |
Apr 16, 2020 | 11.41 | 11.41 | 11.16 | 11.26 | 537,920 | -0.11(-0.95%) |
Apr 15, 2020 | 11.52 | 11.52 | 11.27 | 11.37 | 264,224 | -0.46(-3.86%) |
Apr 14, 2020 | 11.80 | 11.88 | 11.68 | 11.83 | 428,052 | +0.22(+1.93%) |
Apr 13, 2020 | 11.88 | 11.89 | 11.48 | 11.60 | 600,126 | -0.24(-2.03%) |
Apr 09, 2020 | 11.68 | 12.05 | 11.66 | 11.84 | 465,591 | +0.39(+3.37%) |
Apr 08, 2020 | 11.05 | 11.52 | 10.99 | 11.46 | 557,908 | +0.47(+4.25%) |
Apr 07, 2020 | 11.24 | 11.34 | 10.95 | 10.99 | 457,820 | +0.10(+0.90%) |
Apr 06, 2020 | 10.55 | 10.94 | 10.55 | 10.89 | 290,081 | +0.65(+6.36%) |
Apr 03, 2020 | 10.47 | 10.55 | 10.14 | 10.24 | 388,173 | -0.25(-2.39%) |
Apr 02, 2020 | 10.20 | 10.61 | 10.20 | 10.49 | 418,325 | +0.22(+2.18%) |
Apr 01, 2020 | 10.34 | 10.41 | 10.13 | 10.27 | 308,505 | -0.47(-4.40%) |
Mar 31, 2020 | 10.90 | 10.96 | 10.64 | 10.74 | 555,094 | -0.18(-1.67%) |
Mar 30, 2020 | 10.67 | 10.94 | 10.58 | 10.92 | 539,532 | +0.28(+2.65%) |
Mar 27, 2020 | 10.53 | 10.96 | 10.47 | 10.64 | 428,450 | -0.29(-2.66%) |
Mar 26, 2020 | 10.36 | 10.97 | 10.32 | 10.93 | 378,198 | +0.66(+6.46%) |
Mar 25, 2020 | 10.13 | 10.71 | 9.935 | 10.27 | 430,350 | +0.14(+1.39%) |
Mar 24, 2020 | 9.785 | 10.14 | 9.711 | 10.13 | 777,749 | +0.89(+9.61%) |
Mar 23, 2020 | 9.669 | 9.694 | 9.097 | 9.238 | 1,040,697 | -0.48(-4.91%) |
Mar 20, 2020 | 10.51 | 10.51 | 9.715 | 9.715 | 906,408 | -0.73(-6.95%) |
Mar 19, 2020 | 10.46 | 10.68 | 10.14 | 10.44 | 765,551 | -0.21(-2.01%) |
Mar 18, 2020 | 10.65 | 11.02 | 10.23 | 10.65 | 624,319 | -0.72(-6.31%) |
Mar 17, 2020 | 10.62 | 11.37 | 10.39 | 11.37 | 636,271 | +0.96(+9.27%) |
Mar 16, 2020 | 10.38 | 11.17 | 9.756 | 10.41 | 845,544 | -1.22(-10.50%) |
Mar 13, 2020 | 11.27 | 11.68 | 10.78 | 11.63 | 888,341 | +0.87(+8.05%) |
Mar 12, 2020 | 11.10 | 11.43 | 9.566 | 10.76 | 1,119,192 | -1.20(-10.00%) |
Mar 11, 2020 | 12.27 | 12.27 | 11.82 | 11.96 | 681,684 | -0.67(-5.29%) |
Mar 10, 2020 | 12.56 | 12.65 | 12.00 | 12.63 | 540,321 | +0.48(+3.94%) |
Mar 09, 2020 | 12.54 | 12.70 | 12.07 | 12.15 | 1,176,004 | -1.39(-10.29%) |
Mar 06, 2020 | 13.42 | 13.61 | 13.26 | 13.54 | 350,801 | -0.30(-2.15%) |
Mar 05, 2020 | 13.97 | 14.02 | 13.69 | 13.84 | 350,303 | -0.45(-3.12%) |
Mar 04, 2020 | 14.04 | 14.29 | 13.93 | 14.28 | 233,569 | +0.45(+3.28%) |
Mar 03, 2020 | 14.15 | 14.39 | 13.72 | 13.83 | 419,650 | -0.32(-2.27%) |