Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.44 | 11.90 | 11.29 | 11.74 | 956,400 | +0.37(+3.25%) |
May 28, 2020 | 12.08 | 12.18 | 11.30 | 11.37 | 385,892 | -0.66(-5.49%) |
May 27, 2020 | 11.91 | 12.05 | 11.02 | 12.03 | 742,270 | +0.31(+2.65%) |
May 26, 2020 | 11.97 | 11.99 | 11.62 | 11.72 | 494,225 | +0.27(+2.36%) |
May 22, 2020 | 11.41 | 11.51 | 10.98 | 11.45 | 456,900 | +0.10(+0.88%) |
May 21, 2020 | 11.68 | 11.95 | 11.33 | 11.35 | 454,090 | -0.35(-2.99%) |
May 20, 2020 | 11.79 | 12.15 | 11.46 | 11.70 | 806,290 | +0.27(+2.36%) |
May 19, 2020 | 11.35 | 11.81 | 11.25 | 11.43 | 1,066,777 | +0.23(+2.05%) |
May 18, 2020 | 11.50 | 11.70 | 10.62 | 11.20 | 2,484,684 | +0.33(+3.04%) |
May 15, 2020 | 10.35 | 11.32 | 9.980 | 10.87 | 2,983,000 | +0.43(+4.12%) |
May 14, 2020 | 10.32 | 10.46 | 9.590 | 10.44 | 4,872,295 | -0.11(-1.04%) |
May 13, 2020 | 11.40 | 11.77 | 10.38 | 10.55 | 2,326,926 | -2.05(-16.27%) |
May 12, 2020 | 14.03 | 14.28 | 12.52 | 12.60 | 431,106 | -1.32(-9.48%) |
May 11, 2020 | 13.70 | 14.20 | 13.16 | 13.92 | 587,795 | +0.15(+1.09%) |
May 08, 2020 | 12.62 | 14.28 | 12.58 | 13.77 | 585,000 | +2.22(+19.22%) |
May 07, 2020 | 11.12 | 11.58 | 11.04 | 11.55 | 465,480 | +0.66(+6.06%) |
May 06, 2020 | 10.88 | 11.09 | 10.77 | 10.89 | 258,517 | +0.13(+1.21%) |
May 05, 2020 | 11.15 | 11.49 | 10.69 | 10.76 | 471,735 | -0.13(-1.19%) |
May 04, 2020 | 10.61 | 11.36 | 10.17 | 10.89 | 753,411 | +0.38(+3.62%) |
May 01, 2020 | 10.47 | 10.68 | 10.24 | 10.51 | 431,800 | -0.42(-3.84%) |
Apr 30, 2020 | 11.49 | 11.49 | 10.90 | 10.93 | 389,433 | -0.89(-7.53%) |
Apr 29, 2020 | 11.00 | 12.06 | 10.87 | 11.82 | 448,266 | +1.02(+9.44%) |
Apr 28, 2020 | 10.70 | 11.02 | 10.59 | 10.80 | 309,517 | +0.38(+3.65%) |
Apr 27, 2020 | 10.24 | 10.66 | 9.920 | 10.42 | 212,299 | +0.40(+3.99%) |
Apr 24, 2020 | 9.810 | 10.07 | 9.570 | 10.02 | 235,700 | +0.17(+1.73%) |
Apr 23, 2020 | 9.920 | 10.16 | 9.680 | 9.850 | 293,537 | -0.02(-0.20%) |
Apr 22, 2020 | 9.610 | 9.910 | 9.390 | 9.870 | 361,260 | +0.61(+6.59%) |
Apr 21, 2020 | 9.520 | 9.600 | 8.910 | 9.260 | 387,389 | -0.60(-6.09%) |
Apr 20, 2020 | 9.910 | 10.07 | 9.620 | 9.860 | 224,769 | -0.29(-2.86%) |
Apr 17, 2020 | 10.42 | 10.61 | 9.990 | 10.15 | 491,000 | +0.16(+1.60%) |
Apr 16, 2020 | 10.27 | 10.42 | 9.530 | 9.990 | 250,955 | -0.08(-0.79%) |
Apr 15, 2020 | 10.20 | 10.59 | 9.820 | 10.07 | 244,085 | -0.57(-5.36%) |
Apr 14, 2020 | 10.68 | 11.03 | 10.22 | 10.64 | 446,034 | +0.42(+4.11%) |
Apr 13, 2020 | 9.800 | 10.30 | 9.390 | 10.22 | 320,672 | +0.42(+4.29%) |
Apr 09, 2020 | 10.01 | 10.36 | 9.490 | 9.800 | 367,400 | -0.13(-1.31%) |
Apr 08, 2020 | 9.620 | 10.03 | 9.370 | 9.930 | 284,163 | +0.48(+5.08%) |
Apr 07, 2020 | 10.05 | 10.13 | 9.330 | 9.450 | 270,125 | -0.14(-1.46%) |
Apr 06, 2020 | 8.800 | 9.670 | 8.720 | 9.590 | 415,551 | +1.29(+15.54%) |
Apr 03, 2020 | 8.530 | 8.850 | 7.985 | 8.300 | 234,000 | -0.28(-3.26%) |
Apr 02, 2020 | 7.980 | 8.800 | 7.910 | 8.580 | 261,129 | +0.44(+5.41%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.050 | 8.140 | 348,878 | -1.43(-14.94%) |
Mar 31, 2020 | 9.930 | 9.970 | 8.940 | 9.570 | 569,222 | -0.36(-3.63%) |
Mar 30, 2020 | 9.430 | 10.06 | 9.320 | 9.930 | 375,175 | +0.71(+7.70%) |
Mar 27, 2020 | 10.05 | 10.17 | 9.140 | 9.220 | 245,500 | -1.28(-12.19%) |
Mar 26, 2020 | 9.970 | 11.30 | 9.880 | 10.50 | 231,651 | +0.73(+7.47%) |
Mar 25, 2020 | 9.510 | 10.19 | 9.160 | 9.770 | 321,849 | +0.29(+3.06%) |
Mar 24, 2020 | 9.080 | 9.480 | 8.740 | 9.480 | 320,691 | +0.99(+11.66%) |
Mar 23, 2020 | 7.750 | 8.670 | 7.680 | 8.490 | 356,456 | +0.68(+8.71%) |
Mar 20, 2020 | 8.880 | 9.360 | 7.810 | 7.810 | 427,200 | -1.04(-11.75%) |
Mar 19, 2020 | 7.860 | 9.220 | 7.660 | 8.850 | 400,870 | +0.90(+11.32%) |
Mar 18, 2020 | 8.300 | 8.630 | 7.420 | 7.950 | 308,291 | -1.28(-13.87%) |
Mar 17, 2020 | 8.060 | 9.230 | 7.500 | 9.230 | 397,180 | +1.39(+17.73%) |
Mar 16, 2020 | 9.030 | 9.490 | 7.670 | 7.840 | 355,142 | -2.34(-22.99%) |
Mar 13, 2020 | 10.65 | 10.65 | 9.510 | 10.18 | 349,500 | +0.28(+2.83%) |
Mar 12, 2020 | 10.94 | 11.24 | 9.890 | 9.900 | 397,364 | -1.76(-15.09%) |
Mar 11, 2020 | 12.33 | 12.37 | 11.48 | 11.66 | 225,415 | -1.14(-8.91%) |
Mar 10, 2020 | 12.80 | 13.04 | 12.21 | 12.80 | 199,045 | +0.54(+4.40%) |
Mar 09, 2020 | 12.54 | 12.81 | 12.16 | 12.26 | 315,699 | -1.61(-11.61%) |
Mar 06, 2020 | 13.63 | 14.22 | 13.63 | 13.87 | 171,000 | -0.39(-2.73%) |
Mar 05, 2020 | 14.36 | 14.92 | 14.01 | 14.26 | 303,317 | -0.62(-4.17%) |
Mar 04, 2020 | 14.76 | 14.96 | 14.07 | 14.88 | 269,570 | +0.51(+3.55%) |
Mar 03, 2020 | 14.28 | 15.66 | 14.00 | 14.37 | 407,886 | +0.91(+6.76%) |