Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.37 | 12.37 | 12.09 | 12.30 | 7,860 | +0.06(+0.49%) |
May 28, 2020 | 12.00 | 12.24 | 12.00 | 12.24 | 34,116 | +0.17(+1.37%) |
May 27, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 453 | -0.01(-0.09%) |
May 26, 2020 | 11.95 | 12.09 | 11.95 | 12.09 | 2,818 | +0.14(+1.16%) |
May 22, 2020 | 11.96 | 12.04 | 11.82 | 11.95 | 10,519 | +0.05(+0.44%) |
May 21, 2020 | 11.89 | 11.90 | 11.78 | 11.90 | 9,988 | -0.06(-0.47%) |
May 20, 2020 | 11.82 | 12.01 | 11.77 | 11.95 | 16,399 | +0.13(+1.13%) |
May 19, 2020 | 11.80 | 11.82 | 11.62 | 11.82 | 620 | +0.04(+0.37%) |
May 18, 2020 | 11.76 | 11.83 | 11.67 | 11.77 | 13,974 | +0.00(+0.00%) |
May 15, 2020 | 11.70 | 11.81 | 11.70 | 11.77 | 19,188 | +0.03(+0.22%) |
May 14, 2020 | 11.67 | 11.77 | 11.66 | 11.75 | 6,310 | -0.05(-0.41%) |
May 13, 2020 | 11.76 | 11.80 | 11.74 | 11.80 | 10,025 | -0.01(-0.10%) |
May 12, 2020 | 11.80 | 11.81 | 11.80 | 11.81 | 4,887 | +0.05(+0.44%) |
May 11, 2020 | 11.74 | 11.79 | 11.72 | 11.76 | 7,992 | +0.00(+0.00%) |
May 08, 2020 | 11.63 | 11.76 | 11.63 | 11.76 | 7,651 | +0.07(+0.60%) |
May 07, 2020 | 11.63 | 11.71 | 11.62 | 11.69 | 20,361 | +0.01(+0.06%) |
May 06, 2020 | 11.60 | 11.70 | 11.60 | 11.68 | 17,378 | +0.02(+0.15%) |
May 05, 2020 | 11.64 | 11.67 | 11.62 | 11.66 | 11,200 | +0.03(+0.30%) |
May 04, 2020 | 11.59 | 11.63 | 11.55 | 11.63 | 1,451 | +0.07(+0.60%) |
May 01, 2020 | 11.56 | 11.68 | 11.52 | 11.56 | 4,753 | -0.03(-0.30%) |
Apr 30, 2020 | 11.59 | 11.59 | 11.54 | 11.59 | 5,445 | +0.06(+0.52%) |
Apr 29, 2020 | 11.49 | 11.81 | 11.49 | 11.53 | 10,413 | +0.04(+0.34%) |
Apr 28, 2020 | 11.39 | 11.55 | 11.39 | 11.49 | 12,415 | +0.03(+0.26%) |
Apr 27, 2020 | 11.52 | 11.58 | 11.33 | 11.46 | 11,033 | -0.14(-1.19%) |
Apr 24, 2020 | 11.79 | 11.82 | 11.60 | 11.60 | 9,622 | -0.27(-2.25%) |
Apr 23, 2020 | 11.78 | 11.88 | 11.78 | 11.87 | 7,376 | +0.00(+0.00%) |
Apr 22, 2020 | 11.91 | 11.92 | 11.87 | 11.87 | 1,981 | -0.04(-0.36%) |
Apr 21, 2020 | 11.92 | 11.93 | 11.86 | 11.91 | 2,143 | -0.04(-0.36%) |
Apr 20, 2020 | 12.03 | 12.03 | 11.96 | 11.96 | 3,901 | -0.08(-0.65%) |
Apr 17, 2020 | 12.03 | 12.03 | 11.98 | 12.03 | 6,608 | +0.00(+0.03%) |
Apr 16, 2020 | 11.93 | 12.05 | 11.90 | 12.03 | 2,780 | +0.00(+0.04%) |
Apr 15, 2020 | 12.02 | 12.06 | 11.89 | 12.02 | 9,372 | +0.00(+0.02%) |
Apr 14, 2020 | 12.09 | 12.32 | 12.00 | 12.02 | 4,532 | +0.07(+0.56%) |
Apr 13, 2020 | 12.16 | 12.16 | 11.91 | 11.96 | 23,115 | -0.10(-0.86%) |
Apr 09, 2020 | 11.86 | 12.19 | 11.86 | 12.06 | 6,859 | +0.22(+1.89%) |
Apr 08, 2020 | 11.82 | 11.88 | 11.78 | 11.83 | 5,318 | +0.05(+0.44%) |
Apr 07, 2020 | 11.70 | 11.80 | 11.70 | 11.78 | 3,535 | +0.15(+1.33%) |
Apr 06, 2020 | 11.80 | 11.80 | 11.61 | 11.63 | 759 | -0.00(-0.01%) |
Apr 03, 2020 | 11.54 | 11.63 | 11.03 | 11.63 | 10,464 | +0.05(+0.44%) |
Apr 02, 2020 | 11.50 | 11.59 | 11.47 | 11.58 | 8,897 | +0.01(+0.12%) |
Apr 01, 2020 | 11.83 | 11.84 | 11.55 | 11.57 | 9,190 | -0.43(-3.60%) |
Mar 31, 2020 | 12.13 | 12.14 | 11.97 | 12.00 | 12,230 | -0.22(-1.76%) |
Mar 30, 2020 | 11.72 | 12.21 | 11.72 | 12.21 | 11,322 | +0.37(+3.12%) |
Mar 27, 2020 | 11.59 | 12.01 | 11.59 | 11.84 | 19,998 | +0.04(+0.36%) |
Mar 26, 2020 | 11.27 | 11.89 | 11.27 | 11.80 | 11,614 | +0.50(+4.41%) |
Mar 25, 2020 | 10.63 | 11.42 | 10.61 | 11.30 | 42,862 | +0.55(+5.12%) |
Mar 24, 2020 | 10.86 | 10.86 | 10.42 | 10.75 | 10,223 | +0.35(+3.39%) |
Mar 23, 2020 | 10.67 | 10.67 | 9.908 | 10.40 | 21,621 | -0.34(-3.20%) |
Mar 20, 2020 | 10.19 | 10.97 | 10.19 | 10.74 | 26,741 | +0.14(+1.37%) |
Mar 19, 2020 | 10.41 | 10.87 | 9.057 | 10.60 | 103,027 | -0.08(-0.71%) |
Mar 18, 2020 | 10.82 | 10.95 | 10.47 | 10.67 | 27,004 | -1.02(-8.75%) |
Mar 17, 2020 | 11.65 | 11.99 | 11.32 | 11.70 | 36,932 | +0.11(+0.97%) |
Mar 16, 2020 | 11.49 | 12.29 | 11.18 | 11.59 | 5,130 | -0.04(-0.37%) |
Mar 13, 2020 | 12.20 | 12.57 | 11.40 | 11.63 | 40,810 | +0.13(+1.12%) |
Mar 12, 2020 | 12.55 | 12.55 | 11.50 | 11.50 | 8,855 | -1.33(-10.36%) |
Mar 11, 2020 | 13.02 | 13.36 | 12.78 | 12.83 | 18,181 | -0.27(-2.09%) |
Mar 10, 2020 | 13.21 | 13.30 | 12.94 | 13.10 | 3,900 | -0.09(-0.71%) |
Mar 09, 2020 | 13.08 | 13.24 | 13.00 | 13.20 | 34,581 | +0.11(+0.88%) |
Mar 06, 2020 | 13.06 | 13.08 | 13.04 | 13.08 | 3,615 | +0.01(+0.04%) |
Mar 05, 2020 | 13.12 | 13.14 | 13.04 | 13.08 | 2,037 | -0.02(-0.13%) |
Mar 04, 2020 | 13.09 | 13.12 | 13.05 | 13.09 | 8,448 | -0.01(-0.11%) |
Mar 03, 2020 | 13.11 | 13.12 | 13.09 | 13.11 | 5,234 | -0.02(-0.17%) |