Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.52 | 13.04 | 12.51 | 12.82 | 22,643 | +0.19(+1.52%) |
May 28, 2020 | 12.08 | 12.75 | 12.08 | 12.63 | 11,862 | +0.68(+5.72%) |
May 27, 2020 | 11.95 | 12.03 | 11.95 | 11.95 | 2,828 | +0.10(+0.81%) |
May 26, 2020 | 11.85 | 11.85 | 3 | +0.00(+0.00%) | ||
May 22, 2020 | 12.12 | 12.12 | 11.85 | 11.85 | 1,869 | -0.10(-0.85%) |
May 21, 2020 | 11.79 | 11.95 | 11.79 | 11.95 | 643 | +0.12(+1.05%) |
May 20, 2020 | 11.83 | 11.83 | 52 | +0.00(+0.00%) | ||
May 19, 2020 | 11.66 | 11.83 | 11.65 | 11.83 | 2,942 | +0.01(+0.05%) |
May 18, 2020 | 11.70 | 11.82 | 11.70 | 11.82 | 1,262 | +0.17(+1.49%) |
May 15, 2020 | 11.76 | 11.76 | 11.65 | 11.65 | 1,765 | -0.09(-0.77%) |
May 14, 2020 | 11.70 | 11.74 | 11.65 | 11.74 | 1,591 | -0.26(-2.13%) |
May 13, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 418 | +0.00(+0.00%) |
May 12, 2020 | 11.94 | 12.09 | 11.81 | 12.00 | 6,173 | +0.30(+2.55%) |
May 11, 2020 | 11.73 | 11.73 | 11.70 | 11.70 | 1,167 | -0.08(-0.66%) |
May 08, 2020 | 11.78 | 11.78 | 11.78 | 11.78 | 104 | +0.00(+0.00%) |
May 07, 2020 | 11.90 | 11.90 | 11.78 | 11.78 | 3,359 | -0.10(-0.87%) |
May 06, 2020 | 11.88 | 11.88 | 117 | +0.00(+0.00%) | ||
May 05, 2020 | 11.72 | 12.09 | 11.72 | 11.88 | 3,044 | +0.04(+0.34%) |
May 04, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 386 | +0.08(+0.70%) |
May 01, 2020 | 11.81 | 11.94 | 11.56 | 11.76 | 9,690 | -0.06(-0.49%) |
Apr 30, 2020 | 11.80 | 11.81 | 11.54 | 11.81 | 7,226 | +0.03(+0.21%) |
Apr 29, 2020 | 11.95 | 11.95 | 11.79 | 11.79 | 2,765 | +0.12(+1.02%) |
Apr 28, 2020 | 11.78 | 11.78 | 11.67 | 11.67 | 1,447 | -0.23(-1.94%) |
Apr 27, 2020 | 11.72 | 11.90 | 11.72 | 11.90 | 4,673 | -0.12(-1.04%) |
Apr 24, 2020 | 12.00 | 12.02 | 11.72 | 12.02 | 11,045 | -0.07(-0.55%) |
Apr 23, 2020 | 12.03 | 12.09 | 12.03 | 12.09 | 733 | -0.14(-1.18%) |
Apr 22, 2020 | 12.24 | 12.24 | 26 | +0.00(+0.00%) | ||
Apr 21, 2020 | 12.10 | 12.24 | 12.05 | 12.24 | 2,208 | +0.09(+0.71%) |
Apr 20, 2020 | 12.49 | 12.49 | 12.15 | 12.15 | 1,877 | -0.43(-3.44%) |
Apr 17, 2020 | 12.60 | 12.61 | 12.56 | 12.58 | 1,563 | +0.11(+0.86%) |
Apr 16, 2020 | 12.21 | 12.48 | 12.00 | 12.48 | 2,034 | -0.11(-0.91%) |
Apr 15, 2020 | 12.39 | 12.59 | 12.39 | 12.59 | 1,916 | -0.00(-0.01%) |
Apr 14, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 433 | +0.54(+4.46%) |
Apr 13, 2020 | 12.23 | 12.49 | 12.05 | 12.05 | 5,425 | -0.22(-1.83%) |
Apr 09, 2020 | 11.91 | 12.28 | 11.90 | 12.28 | 1,672 | +0.39(+3.29%) |
Apr 08, 2020 | 12.13 | 12.14 | 11.89 | 11.89 | 4,084 | +0.24(+2.02%) |
Apr 07, 2020 | 11.43 | 11.69 | 11.43 | 11.65 | 1,102 | +0.26(+2.27%) |
Apr 06, 2020 | 11.34 | 11.39 | 11.33 | 11.39 | 3,306 | +0.23(+2.10%) |
Apr 03, 2020 | 11.11 | 11.20 | 11.11 | 11.16 | 1,149 | -0.01(-0.12%) |
Apr 02, 2020 | 11.51 | 11.64 | 11.09 | 11.17 | 12,892 | -0.36(-3.08%) |
Apr 01, 2020 | 11.62 | 11.62 | 11.53 | 11.53 | 1,574 | -0.19(-1.63%) |
Mar 31, 2020 | 11.90 | 11.91 | 11.72 | 11.72 | 9,344 | -0.29(-2.39%) |
Mar 30, 2020 | 11.86 | 12.01 | 11.57 | 12.01 | 14,157 | +0.29(+2.45%) |
Mar 27, 2020 | 11.87 | 11.96 | 11.72 | 11.72 | 12,439 | -0.26(-2.15%) |
Mar 26, 2020 | 11.48 | 12.14 | 11.42 | 11.98 | 9,777 | +0.87(+7.84%) |
Mar 25, 2020 | 11.48 | 11.48 | 11.02 | 11.11 | 9,690 | -0.33(-2.89%) |
Mar 24, 2020 | 11.44 | 11.44 | 11.44 | 11.44 | 256 | +0.25(+2.27%) |
Mar 23, 2020 | 11.24 | 11.24 | 11.04 | 11.18 | 20,764 | -0.10(-0.85%) |
Mar 20, 2020 | 11.48 | 11.95 | 11.28 | 11.28 | 14,635 | +0.00(+0.00%) |
Mar 19, 2020 | 11.70 | 11.71 | 10.85 | 11.28 | 4,739 | -0.71(-5.91%) |
Mar 18, 2020 | 12.25 | 12.26 | 11.80 | 11.99 | 1,391 | -0.55(-4.42%) |
Mar 17, 2020 | 12.59 | 12.63 | 12.54 | 12.54 | 1,284 | +0.25(+2.02%) |
Mar 16, 2020 | 12.60 | 12.61 | 12.25 | 12.29 | 18,599 | -0.52(-4.03%) |
Mar 13, 2020 | 12.91 | 12.91 | 12.81 | 12.81 | 2,508 | -0.01(-0.07%) |
Mar 12, 2020 | 12.88 | 13.15 | 12.74 | 12.82 | 4,007 | -0.52(-3.87%) |
Mar 11, 2020 | 13.31 | 13.35 | 13.25 | 13.33 | 8,349 | +0.05(+0.36%) |
Mar 10, 2020 | 13.26 | 13.34 | 13.26 | 13.29 | 8,007 | +0.17(+1.31%) |
Mar 09, 2020 | 13.23 | 13.37 | 13.04 | 13.11 | 11,426 | +0.13(+1.03%) |
Mar 06, 2020 | 12.88 | 13.05 | 12.87 | 12.98 | 11,638 | +0.11(+0.89%) |
Mar 05, 2020 | 12.77 | 12.97 | 12.76 | 12.87 | 14,603 | -0.05(-0.38%) |
Mar 04, 2020 | 12.92 | 12.92 | 12.92 | 12.92 | 44 | +0.00(+0.00%) |
Mar 03, 2020 | 12.92 | 13.05 | 12.92 | 12.92 | 789 | -0.12(-0.94%) |