Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.33 | 12.47 | 12.02 | 12.44 | 494,000 | +0.01(+0.08%) |
May 28, 2020 | 12.50 | 12.63 | 12.34 | 12.43 | 362,892 | -0.18(-1.43%) |
May 27, 2020 | 12.60 | 12.70 | 12.30 | 12.61 | 362,961 | +0.10(+0.80%) |
May 26, 2020 | 12.46 | 12.64 | 12.43 | 12.51 | 516,036 | +0.29(+2.37%) |
May 22, 2020 | 11.96 | 12.24 | 11.85 | 12.22 | 639,400 | +0.02(+0.16%) |
May 21, 2020 | 12.32 | 12.32 | 11.94 | 12.20 | 703,481 | +0.00(+0.00%) |
May 20, 2020 | 12.08 | 12.54 | 11.96 | 12.20 | 698,764 | +0.26(+2.18%) |
May 19, 2020 | 11.74 | 12.10 | 11.65 | 11.94 | 777,850 | +0.20(+1.70%) |
May 18, 2020 | 11.43 | 11.97 | 11.43 | 11.74 | 997,825 | +0.58(+5.20%) |
May 15, 2020 | 10.78 | 11.20 | 10.78 | 11.16 | 601,200 | +0.29(+2.67%) |
May 14, 2020 | 10.60 | 11.11 | 10.25 | 10.87 | 482,022 | +0.17(+1.59%) |
May 13, 2020 | 10.98 | 11.00 | 10.49 | 10.70 | 491,823 | -0.32(-2.90%) |
May 12, 2020 | 11.30 | 11.51 | 11.01 | 11.02 | 549,120 | -0.11(-0.99%) |
May 11, 2020 | 11.13 | 11.22 | 10.98 | 11.13 | 374,803 | -0.12(-1.07%) |
May 08, 2020 | 10.96 | 11.31 | 10.96 | 11.25 | 384,000 | +0.41(+3.78%) |
May 07, 2020 | 11.20 | 11.25 | 10.82 | 10.84 | 309,506 | -0.07(-0.64%) |
May 06, 2020 | 11.34 | 11.34 | 10.77 | 10.91 | 302,623 | -0.23(-2.06%) |
May 05, 2020 | 11.47 | 11.66 | 11.09 | 11.14 | 319,003 | -0.05(-0.45%) |
May 04, 2020 | 10.51 | 11.20 | 10.51 | 11.19 | 622,483 | +0.19(+1.73%) |
May 01, 2020 | 11.22 | 11.33 | 10.88 | 11.00 | 750,000 | -0.57(-4.93%) |
Apr 30, 2020 | 11.76 | 12.12 | 11.38 | 11.57 | 1,211,646 | -0.15(-1.28%) |
Apr 29, 2020 | 11.05 | 11.81 | 11.05 | 11.72 | 740,272 | +0.91(+8.42%) |
Apr 28, 2020 | 10.53 | 10.87 | 10.49 | 10.81 | 416,473 | +0.30(+2.85%) |
Apr 27, 2020 | 10.47 | 10.53 | 10.09 | 10.51 | 322,419 | +0.11(+1.06%) |
Apr 24, 2020 | 10.75 | 10.88 | 10.29 | 10.40 | 581,700 | -0.03(-0.29%) |
Apr 23, 2020 | 9.940 | 10.47 | 9.940 | 10.43 | 510,689 | +0.63(+6.43%) |
Apr 22, 2020 | 9.920 | 9.940 | 9.560 | 9.800 | 612,582 | +0.19(+1.98%) |
Apr 21, 2020 | 9.290 | 9.630 | 9.090 | 9.610 | 1,044,394 | +0.22(+2.34%) |
Apr 20, 2020 | 9.000 | 9.870 | 8.885 | 9.390 | 554,756 | -0.08(-0.84%) |
Apr 17, 2020 | 8.910 | 9.490 | 8.850 | 9.470 | 696,600 | +0.63(+7.13%) |
Apr 16, 2020 | 8.830 | 9.040 | 8.790 | 8.840 | 487,463 | -0.10(-1.12%) |
Apr 15, 2020 | 9.010 | 9.100 | 8.670 | 8.940 | 474,917 | -0.37(-3.97%) |
Apr 14, 2020 | 8.840 | 9.370 | 8.770 | 9.310 | 267,314 | +0.48(+5.44%) |
Apr 13, 2020 | 8.950 | 9.155 | 8.710 | 8.830 | 226,273 | +0.17(+1.96%) |
Apr 09, 2020 | 8.630 | 9.340 | 8.420 | 8.660 | 924,200 | -0.20(-2.26%) |
Apr 08, 2020 | 8.700 | 9.040 | 8.590 | 8.860 | 700,310 | +0.26(+3.02%) |
Apr 07, 2020 | 8.860 | 9.160 | 8.555 | 8.600 | 1,656,658 | +0.08(+0.94%) |
Apr 06, 2020 | 8.540 | 8.830 | 8.320 | 8.520 | 526,166 | +0.27(+3.27%) |
Apr 03, 2020 | 8.570 | 8.650 | 7.785 | 8.250 | 1,677,300 | -0.16(-1.90%) |
Apr 02, 2020 | 8.240 | 9.110 | 8.140 | 8.410 | 1,431,250 | +0.42(+5.26%) |
Apr 01, 2020 | 7.660 | 8.050 | 7.500 | 7.990 | 1,182,883 | -0.15(-1.84%) |
Mar 31, 2020 | 7.660 | 8.180 | 7.510 | 8.140 | 747,697 | +0.79(+10.75%) |
Mar 30, 2020 | 7.360 | 7.570 | 7.110 | 7.350 | 1,189,561 | -0.28(-3.67%) |
Mar 27, 2020 | 8.060 | 8.060 | 7.600 | 7.630 | 1,237,100 | -0.52(-6.38%) |
Mar 26, 2020 | 7.920 | 8.720 | 7.850 | 8.150 | 1,148,142 | +0.13(+1.62%) |
Mar 25, 2020 | 7.550 | 8.430 | 7.329 | 8.020 | 443,309 | +0.49(+6.51%) |
Mar 24, 2020 | 7.840 | 7.940 | 7.410 | 7.530 | 1,051,894 | +0.16(+2.17%) |
Mar 23, 2020 | 7.730 | 7.900 | 7.250 | 7.370 | 659,845 | -0.71(-8.79%) |
Mar 20, 2020 | 8.010 | 9.090 | 7.590 | 8.080 | 1,256,800 | +0.49(+6.46%) |
Mar 19, 2020 | 6.350 | 8.100 | 5.990 | 7.590 | 2,566,738 | +1.07(+16.41%) |
Mar 18, 2020 | 7.000 | 7.060 | 5.830 | 6.520 | 1,315,834 | -1.16(-15.10%) |
Mar 17, 2020 | 8.360 | 8.400 | 7.620 | 7.680 | 1,244,988 | -0.69(-8.24%) |
Mar 16, 2020 | 8.250 | 8.940 | 8.090 | 8.370 | 730,968 | -1.00(-10.67%) |
Mar 13, 2020 | 9.540 | 9.840 | 9.085 | 9.370 | 1,453,800 | +0.37(+4.11%) |
Mar 12, 2020 | 9.560 | 10.21 | 8.920 | 9.000 | 1,116,082 | -1.81(-16.74%) |
Mar 11, 2020 | 10.76 | 11.35 | 10.57 | 10.81 | 1,350,828 | -0.63(-5.51%) |
Mar 10, 2020 | 11.28 | 11.52 | 9.660 | 11.44 | 1,226,021 | +1.26(+12.38%) |
Mar 09, 2020 | 12.33 | 12.33 | 10.18 | 10.18 | 630,618 | -3.78(-27.08%) |
Mar 06, 2020 | 14.46 | 14.46 | 13.85 | 13.96 | 1,507,400 | -0.97(-6.50%) |
Mar 05, 2020 | 15.10 | 15.21 | 14.79 | 14.93 | 1,294,564 | -0.50(-3.24%) |
Mar 04, 2020 | 15.61 | 15.74 | 15.31 | 15.43 | 1,357,080 | -0.01(-0.06%) |
Mar 03, 2020 | 15.73 | 16.19 | 15.28 | 15.44 | 2,458,175 | -0.36(-2.28%) |