Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.68 | 10.87 | 10.68 | 10.82 | 109,572 | +0.14(+1.31%) |
May 28, 2020 | 10.65 | 10.72 | 10.61 | 10.68 | 109,519 | +0.07(+0.62%) |
May 27, 2020 | 10.53 | 10.65 | 10.53 | 10.61 | 128,705 | +0.09(+0.86%) |
May 26, 2020 | 10.52 | 10.65 | 10.49 | 10.52 | 432,253 | +0.07(+0.71%) |
May 22, 2020 | 10.39 | 10.51 | 10.39 | 10.45 | 165,753 | +0.08(+0.79%) |
May 21, 2020 | 10.33 | 10.40 | 10.33 | 10.37 | 115,476 | +0.03(+0.32%) |
May 20, 2020 | 10.33 | 10.38 | 10.30 | 10.33 | 134,538 | +0.07(+0.72%) |
May 19, 2020 | 10.24 | 10.30 | 10.21 | 10.26 | 133,937 | +0.02(+0.24%) |
May 18, 2020 | 10.23 | 10.29 | 10.22 | 10.24 | 189,951 | +0.02(+0.16%) |
May 15, 2020 | 10.18 | 10.29 | 10.18 | 10.22 | 121,948 | -0.02(-0.16%) |
May 14, 2020 | 10.27 | 10.27 | 10.14 | 10.24 | 159,998 | -0.04(-0.35%) |
May 13, 2020 | 10.34 | 10.41 | 10.22 | 10.27 | 161,782 | -0.11(-1.03%) |
May 12, 2020 | 10.38 | 10.42 | 10.36 | 10.38 | 113,970 | +0.02(+0.24%) |
May 11, 2020 | 10.35 | 10.42 | 10.34 | 10.35 | 213,962 | -0.07(-0.63%) |
May 08, 2020 | 10.39 | 10.44 | 10.38 | 10.42 | 105,798 | +0.07(+0.63%) |
May 07, 2020 | 10.35 | 10.41 | 10.32 | 10.35 | 75,927 | +0.04(+0.40%) |
May 06, 2020 | 10.26 | 10.35 | 10.26 | 10.31 | 119,051 | +0.05(+0.48%) |
May 05, 2020 | 10.22 | 10.30 | 10.21 | 10.26 | 142,984 | +0.08(+0.81%) |
May 04, 2020 | 10.13 | 10.19 | 10.12 | 10.18 | 133,935 | +0.06(+0.57%) |
May 01, 2020 | 10.07 | 10.15 | 10.02 | 10.12 | 108,967 | +0.04(+0.41%) |
Apr 30, 2020 | 10.11 | 10.13 | 10.02 | 10.08 | 163,085 | -0.03(-0.32%) |
Apr 29, 2020 | 10.05 | 10.21 | 10.03 | 10.12 | 168,855 | +0.10(+0.98%) |
Apr 28, 2020 | 10.07 | 10.12 | 9.911 | 10.02 | 184,943 | +0.04(+0.41%) |
Apr 27, 2020 | 10.05 | 10.09 | 9.952 | 9.976 | 230,268 | -0.16(-1.54%) |
Apr 24, 2020 | 10.21 | 10.24 | 9.985 | 10.13 | 271,443 | -0.13(-1.28%) |
Apr 23, 2020 | 10.39 | 10.43 | 10.19 | 10.26 | 272,180 | -0.15(-1.42%) |
Apr 22, 2020 | 10.47 | 10.50 | 10.36 | 10.41 | 163,619 | -0.05(-0.47%) |
Apr 21, 2020 | 10.43 | 10.48 | 10.38 | 10.46 | 196,778 | +0.02(+0.16%) |
Apr 20, 2020 | 10.38 | 10.52 | 10.38 | 10.44 | 145,334 | +0.00(+0.00%) |
Apr 17, 2020 | 10.51 | 10.57 | 10.37 | 10.44 | 169,423 | -0.06(-0.55%) |
Apr 16, 2020 | 10.54 | 10.61 | 10.34 | 10.50 | 170,976 | +0.00(+0.00%) |
Apr 15, 2020 | 10.34 | 10.55 | 10.34 | 10.50 | 147,911 | -0.02(-0.16%) |
Apr 14, 2020 | 10.59 | 10.73 | 10.47 | 10.52 | 206,645 | +0.00(+0.05%) |
Apr 13, 2020 | 10.54 | 10.59 | 10.27 | 10.51 | 215,937 | -0.06(-0.54%) |
Apr 09, 2020 | 10.44 | 10.62 | 10.44 | 10.57 | 206,522 | +0.33(+3.27%) |
Apr 08, 2020 | 10.06 | 10.30 | 10.03 | 10.24 | 203,216 | +0.16(+1.62%) |
Apr 07, 2020 | 9.966 | 10.19 | 9.966 | 10.07 | 256,855 | +0.23(+2.32%) |
Apr 06, 2020 | 9.786 | 10.03 | 9.786 | 9.843 | 212,512 | +0.12(+1.26%) |
Apr 03, 2020 | 9.737 | 9.884 | 9.606 | 9.721 | 280,709 | -0.16(-1.65%) |
Apr 02, 2020 | 9.868 | 10.15 | 9.647 | 9.884 | 310,645 | -0.24(-2.34%) |
Apr 01, 2020 | 10.33 | 10.33 | 10.03 | 10.12 | 289,074 | -0.26(-2.52%) |
Mar 31, 2020 | 10.62 | 10.68 | 10.34 | 10.38 | 345,309 | -0.26(-2.42%) |
Mar 30, 2020 | 10.62 | 10.79 | 10.49 | 10.64 | 390,890 | +0.09(+0.81%) |
Mar 27, 2020 | 10.40 | 10.80 | 10.08 | 10.55 | 322,332 | +0.01(+0.08%) |
Mar 26, 2020 | 9.917 | 10.69 | 9.917 | 10.55 | 527,144 | +0.73(+7.40%) |
Mar 25, 2020 | 9.231 | 9.917 | 9.214 | 9.819 | 293,647 | +0.65(+7.13%) |
Mar 24, 2020 | 8.814 | 9.247 | 8.789 | 9.165 | 309,537 | +0.51(+5.85%) |
Mar 23, 2020 | 9.132 | 9.132 | 8.250 | 8.659 | 493,662 | -0.56(-6.03%) |
Mar 20, 2020 | 8.920 | 9.712 | 8.920 | 9.214 | 478,295 | +0.29(+3.30%) |
Mar 19, 2020 | 8.553 | 9.067 | 8.087 | 8.920 | 359,262 | +0.16(+1.87%) |
Mar 18, 2020 | 9.345 | 9.753 | 8.177 | 8.757 | 449,730 | -1.25(-12.49%) |
Mar 17, 2020 | 10.26 | 10.33 | 9.933 | 10.01 | 354,385 | -0.20(-2.00%) |
Mar 16, 2020 | 10.16 | 10.54 | 10.05 | 10.21 | 255,510 | -0.42(-3.99%) |
Mar 13, 2020 | 10.27 | 10.68 | 10.15 | 10.64 | 487,599 | +0.72(+7.21%) |
Mar 12, 2020 | 10.88 | 11.12 | 9.839 | 9.920 | 494,722 | -1.35(-11.98%) |
Mar 11, 2020 | 11.81 | 11.90 | 11.25 | 11.27 | 390,991 | -0.66(-5.52%) |
Mar 10, 2020 | 12.06 | 12.06 | 11.79 | 11.93 | 172,844 | -0.09(-0.74%) |
Mar 09, 2020 | 12.26 | 12.31 | 11.96 | 12.02 | 200,627 | -0.33(-2.70%) |
Mar 06, 2020 | 12.21 | 12.35 | 12.21 | 12.35 | 119,786 | +0.08(+0.66%) |
Mar 05, 2020 | 12.32 | 12.32 | 12.22 | 12.27 | 111,762 | +0.02(+0.13%) |
Mar 04, 2020 | 12.28 | 12.37 | 12.25 | 12.25 | 129,625 | -0.02(-0.20%) |
Mar 03, 2020 | 12.14 | 12.30 | 12.14 | 12.28 | 198,933 | +0.15(+1.27%) |