Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.20 | 11.37 | 11.20 | 11.28 | 57,024 | +0.08(+0.67%) |
May 28, 2020 | 11.20 | 11.25 | 11.15 | 11.20 | 84,126 | +0.03(+0.30%) |
May 27, 2020 | 11.15 | 11.18 | 11.07 | 11.17 | 79,407 | +0.07(+0.60%) |
May 26, 2020 | 11.10 | 11.16 | 11.08 | 11.10 | 78,758 | +0.03(+0.30%) |
May 22, 2020 | 11.02 | 11.07 | 11.01 | 11.07 | 32,756 | +0.07(+0.61%) |
May 21, 2020 | 10.97 | 11.02 | 10.94 | 11.00 | 120,167 | +0.06(+0.53%) |
May 20, 2020 | 10.92 | 10.97 | 10.87 | 10.94 | 84,278 | +0.06(+0.54%) |
May 19, 2020 | 10.86 | 10.88 | 10.80 | 10.88 | 59,669 | +0.06(+0.54%) |
May 18, 2020 | 10.87 | 10.87 | 10.77 | 10.82 | 118,260 | +0.02(+0.16%) |
May 15, 2020 | 10.77 | 10.82 | 10.75 | 10.81 | 70,772 | +0.04(+0.39%) |
May 14, 2020 | 10.81 | 10.81 | 10.68 | 10.77 | 87,672 | -0.04(-0.35%) |
May 13, 2020 | 10.92 | 10.95 | 10.75 | 10.80 | 117,729 | -0.08(-0.77%) |
May 12, 2020 | 10.95 | 10.95 | 10.88 | 10.89 | 51,335 | -0.06(-0.53%) |
May 11, 2020 | 10.91 | 10.97 | 10.91 | 10.95 | 64,212 | +0.06(+0.54%) |
May 08, 2020 | 10.89 | 10.97 | 10.87 | 10.89 | 116,721 | +0.01(+0.08%) |
May 07, 2020 | 10.85 | 10.90 | 10.79 | 10.88 | 143,148 | +0.09(+0.85%) |
May 06, 2020 | 10.86 | 10.89 | 10.76 | 10.79 | 137,085 | -0.01(-0.08%) |
May 05, 2020 | 11.09 | 11.12 | 10.76 | 10.80 | 247,624 | -0.24(-2.19%) |
May 04, 2020 | 11.04 | 11.06 | 11.01 | 11.04 | 47,719 | -0.01(-0.08%) |
May 01, 2020 | 10.95 | 11.05 | 10.86 | 11.05 | 40,306 | +0.10(+0.91%) |
Apr 30, 2020 | 10.88 | 10.95 | 10.72 | 10.95 | 127,120 | +0.11(+1.00%) |
Apr 29, 2020 | 10.78 | 10.90 | 10.76 | 10.84 | 83,274 | +0.08(+0.77%) |
Apr 28, 2020 | 10.67 | 10.75 | 10.67 | 10.75 | 116,359 | +0.10(+0.94%) |
Apr 27, 2020 | 10.74 | 10.75 | 10.55 | 10.65 | 152,164 | -0.13(-1.24%) |
Apr 24, 2020 | 10.96 | 10.96 | 10.71 | 10.79 | 85,171 | -0.10(-0.92%) |
Apr 23, 2020 | 10.95 | 11.09 | 10.88 | 10.89 | 184,538 | -0.12(-1.06%) |
Apr 22, 2020 | 11.04 | 11.14 | 11.00 | 11.00 | 119,987 | -0.08(-0.68%) |
Apr 21, 2020 | 11.13 | 11.15 | 10.96 | 11.08 | 86,388 | -0.06(-0.52%) |
Apr 20, 2020 | 11.35 | 11.35 | 11.06 | 11.14 | 119,968 | -0.23(-2.05%) |
Apr 17, 2020 | 11.41 | 11.47 | 11.35 | 11.37 | 88,290 | -0.07(-0.66%) |
Apr 16, 2020 | 11.35 | 11.50 | 11.20 | 11.45 | 95,086 | +0.14(+1.25%) |
Apr 15, 2020 | 11.16 | 11.30 | 11.10 | 11.30 | 76,184 | +0.02(+0.15%) |
Apr 14, 2020 | 11.63 | 11.63 | 11.17 | 11.29 | 124,184 | -0.01(-0.11%) |
Apr 13, 2020 | 11.29 | 11.42 | 11.20 | 11.30 | 144,899 | -0.08(-0.73%) |
Apr 09, 2020 | 11.14 | 11.56 | 11.14 | 11.38 | 154,655 | +0.19(+1.71%) |
Apr 08, 2020 | 10.98 | 11.19 | 10.82 | 11.19 | 103,086 | +0.20(+1.81%) |
Apr 07, 2020 | 10.82 | 11.05 | 10.82 | 10.99 | 121,817 | +0.21(+1.93%) |
Apr 06, 2020 | 10.64 | 10.81 | 10.64 | 10.78 | 134,985 | +0.22(+2.12%) |
Apr 03, 2020 | 10.68 | 10.72 | 10.44 | 10.56 | 132,509 | -0.12(-1.09%) |
Apr 02, 2020 | 10.65 | 10.72 | 10.39 | 10.68 | 113,010 | +0.00(+0.00%) |
Apr 01, 2020 | 10.85 | 10.87 | 10.61 | 10.68 | 162,937 | -0.17(-1.61%) |
Mar 31, 2020 | 11.03 | 11.27 | 10.80 | 10.85 | 149,476 | -0.14(-1.29%) |
Mar 30, 2020 | 11.28 | 11.28 | 10.95 | 10.99 | 147,230 | -0.17(-1.49%) |
Mar 27, 2020 | 10.95 | 11.17 | 10.87 | 11.16 | 123,242 | +0.11(+0.98%) |
Mar 26, 2020 | 11.29 | 11.29 | 10.90 | 11.05 | 313,707 | -0.23(-2.06%) |
Mar 25, 2020 | 10.64 | 11.30 | 10.28 | 11.28 | 404,520 | +0.81(+7.78%) |
Mar 24, 2020 | 10.38 | 10.77 | 10.16 | 10.47 | 518,894 | +0.17(+1.61%) |
Mar 23, 2020 | 10.54 | 10.67 | 9.771 | 10.30 | 299,077 | -0.47(-4.32%) |
Mar 20, 2020 | 10.84 | 11.05 | 10.44 | 10.77 | 362,626 | +0.26(+2.45%) |
Mar 19, 2020 | 8.699 | 10.58 | 8.691 | 10.51 | 268,138 | +0.67(+6.84%) |
Mar 18, 2020 | 10.15 | 10.34 | 8.816 | 9.838 | 606,936 | -0.82(-7.72%) |
Mar 17, 2020 | 10.81 | 10.89 | 10.49 | 10.66 | 383,797 | -0.22(-1.99%) |
Mar 16, 2020 | 10.57 | 11.22 | 10.50 | 10.88 | 250,363 | -0.34(-3.04%) |
Mar 13, 2020 | 11.23 | 11.36 | 10.97 | 11.22 | 281,267 | +0.24(+2.23%) |
Mar 12, 2020 | 10.86 | 11.37 | 10.32 | 10.97 | 674,623 | -0.49(-4.26%) |
Mar 11, 2020 | 11.73 | 11.73 | 11.30 | 11.46 | 372,715 | -0.27(-2.33%) |
Mar 10, 2020 | 12.03 | 12.10 | 11.71 | 11.73 | 290,983 | -0.26(-2.14%) |
Mar 09, 2020 | 12.27 | 12.27 | 11.96 | 11.99 | 114,908 | -0.31(-2.49%) |
Mar 06, 2020 | 12.16 | 12.30 | 12.15 | 12.30 | 129,575 | +0.13(+1.09%) |
Mar 05, 2020 | 12.11 | 12.21 | 12.08 | 12.16 | 100,329 | +0.06(+0.48%) |
Mar 04, 2020 | 12.15 | 12.26 | 11.91 | 12.11 | 122,654 | -0.04(-0.34%) |
Mar 03, 2020 | 12.19 | 12.22 | 12.12 | 12.15 | 130,401 | +0.01(+0.07%) |