Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.71 | 12.72 | 12.50 | 12.56 | 77,214 | -0.11(-0.88%) |
May 28, 2020 | 12.62 | 12.67 | 12.51 | 12.67 | 45,859 | +0.16(+1.26%) |
May 27, 2020 | 12.46 | 12.53 | 12.41 | 12.51 | 38,287 | +0.10(+0.82%) |
May 26, 2020 | 12.39 | 12.46 | 12.34 | 12.41 | 37,431 | +0.04(+0.30%) |
May 22, 2020 | 12.34 | 12.41 | 12.33 | 12.37 | 40,878 | +0.04(+0.30%) |
May 21, 2020 | 12.52 | 12.52 | 12.28 | 12.34 | 36,868 | -0.04(-0.30%) |
May 20, 2020 | 12.19 | 12.37 | 12.16 | 12.37 | 96,315 | +0.19(+1.59%) |
May 19, 2020 | 12.18 | 12.21 | 12.11 | 12.18 | 32,318 | +0.01(+0.08%) |
May 18, 2020 | 12.10 | 12.17 | 12.08 | 12.17 | 24,855 | +0.08(+0.69%) |
May 15, 2020 | 12.19 | 12.19 | 12.04 | 12.09 | 13,409 | +0.00(+0.00%) |
May 14, 2020 | 12.13 | 12.13 | 11.97 | 12.09 | 30,097 | +0.02(+0.18%) |
May 13, 2020 | 12.08 | 12.12 | 12.03 | 12.06 | 67,043 | -0.06(-0.46%) |
May 12, 2020 | 12.10 | 12.13 | 12.09 | 12.12 | 18,199 | +0.00(+0.00%) |
May 11, 2020 | 12.19 | 12.23 | 12.09 | 12.12 | 37,335 | -0.05(-0.38%) |
May 08, 2020 | 12.14 | 12.21 | 12.12 | 12.17 | 23,870 | +0.04(+0.30%) |
May 07, 2020 | 12.09 | 12.16 | 12.09 | 12.13 | 20,768 | +0.02(+0.15%) |
May 06, 2020 | 11.97 | 12.11 | 11.97 | 12.11 | 19,954 | +0.10(+0.84%) |
May 05, 2020 | 12.20 | 12.23 | 11.93 | 12.01 | 48,252 | -0.14(-1.14%) |
May 04, 2020 | 12.14 | 12.17 | 12.06 | 12.15 | 27,941 | +0.10(+0.84%) |
May 01, 2020 | 11.85 | 12.06 | 11.76 | 12.05 | 43,508 | +0.17(+1.40%) |
Apr 30, 2020 | 11.91 | 11.91 | 11.77 | 11.88 | 43,585 | +0.01(+0.08%) |
Apr 29, 2020 | 11.72 | 11.93 | 11.69 | 11.87 | 41,172 | +0.21(+1.82%) |
Apr 28, 2020 | 11.61 | 11.67 | 11.61 | 11.66 | 34,131 | +0.11(+0.96%) |
Apr 27, 2020 | 11.65 | 11.69 | 11.54 | 11.55 | 94,438 | -0.18(-1.49%) |
Apr 24, 2020 | 11.86 | 11.86 | 11.61 | 11.72 | 95,697 | -0.10(-0.86%) |
Apr 23, 2020 | 12.15 | 12.15 | 11.82 | 11.82 | 79,451 | -0.28(-2.28%) |
Apr 22, 2020 | 12.33 | 12.37 | 12.07 | 12.10 | 33,823 | -0.18(-1.43%) |
Apr 21, 2020 | 12.21 | 12.37 | 12.19 | 12.28 | 20,967 | -0.03(-0.23%) |
Apr 20, 2020 | 12.33 | 12.39 | 12.25 | 12.30 | 38,579 | -0.09(-0.74%) |
Apr 17, 2020 | 12.56 | 12.57 | 12.40 | 12.40 | 29,186 | -0.02(-0.15%) |
Apr 16, 2020 | 12.43 | 12.56 | 12.33 | 12.41 | 49,163 | -0.05(-0.37%) |
Apr 15, 2020 | 12.38 | 12.49 | 12.35 | 12.46 | 43,445 | +0.06(+0.52%) |
Apr 14, 2020 | 12.41 | 12.53 | 12.35 | 12.40 | 69,593 | +0.03(+0.25%) |
Apr 13, 2020 | 12.13 | 12.40 | 12.11 | 12.37 | 108,407 | +0.08(+0.67%) |
Apr 09, 2020 | 12.32 | 12.49 | 12.21 | 12.28 | 101,337 | -0.04(-0.30%) |
Apr 08, 2020 | 12.13 | 12.52 | 12.05 | 12.32 | 60,603 | +0.07(+0.60%) |
Apr 07, 2020 | 11.80 | 12.76 | 11.68 | 12.25 | 50,396 | +0.51(+4.39%) |
Apr 06, 2020 | 11.79 | 11.84 | 11.52 | 11.73 | 29,623 | +0.11(+0.95%) |
Apr 03, 2020 | 11.98 | 11.98 | 11.48 | 11.62 | 40,165 | -0.19(-1.59%) |
Apr 02, 2020 | 11.70 | 12.15 | 11.54 | 11.81 | 66,996 | -0.19(-1.57%) |
Apr 01, 2020 | 12.00 | 12.11 | 11.68 | 12.00 | 119,775 | -0.16(-1.29%) |
Mar 31, 2020 | 12.15 | 12.38 | 12.08 | 12.15 | 109,593 | -0.14(-1.12%) |
Mar 30, 2020 | 12.10 | 12.38 | 12.10 | 12.29 | 38,754 | +0.19(+1.59%) |
Mar 27, 2020 | 11.83 | 12.13 | 11.83 | 12.10 | 101,446 | +0.08(+0.69%) |
Mar 26, 2020 | 11.36 | 12.09 | 11.36 | 12.02 | 34,295 | +0.66(+5.83%) |
Mar 25, 2020 | 10.62 | 11.38 | 10.62 | 11.36 | 44,699 | +0.59(+5.46%) |
Mar 24, 2020 | 10.56 | 11.20 | 10.52 | 10.77 | 137,941 | +0.20(+1.91%) |
Mar 23, 2020 | 10.38 | 10.99 | 9.529 | 10.57 | 105,542 | -0.55(-4.96%) |
Mar 20, 2020 | 10.09 | 11.19 | 10.03 | 11.12 | 214,757 | +1.03(+10.20%) |
Mar 19, 2020 | 9.830 | 10.32 | 9.187 | 10.09 | 158,894 | -0.05(-0.45%) |
Mar 18, 2020 | 11.25 | 11.27 | 9.537 | 10.13 | 162,171 | -1.36(-11.83%) |
Mar 17, 2020 | 11.73 | 11.84 | 11.33 | 11.49 | 73,914 | -0.22(-1.88%) |
Mar 16, 2020 | 11.86 | 12.22 | 11.67 | 11.71 | 96,840 | -0.51(-4.21%) |
Mar 13, 2020 | 12.17 | 12.26 | 11.60 | 12.23 | 189,178 | +0.55(+4.75%) |
Mar 12, 2020 | 12.45 | 12.45 | 11.28 | 11.67 | 189,726 | -0.90(-7.14%) |
Mar 11, 2020 | 13.08 | 13.08 | 12.57 | 12.57 | 81,788 | -0.53(-4.05%) |
Mar 10, 2020 | 13.34 | 13.44 | 13.07 | 13.10 | 116,705 | -0.26(-1.92%) |
Mar 09, 2020 | 13.53 | 13.53 | 13.34 | 13.36 | 49,182 | -0.18(-1.35%) |
Mar 06, 2020 | 13.51 | 13.54 | 13.44 | 13.54 | 18,785 | +0.01(+0.07%) |
Mar 05, 2020 | 13.51 | 13.54 | 13.45 | 13.53 | 22,346 | -0.02(-0.14%) |
Mar 04, 2020 | 13.72 | 13.72 | 13.52 | 13.55 | 50,595 | -0.05(-0.34%) |
Mar 03, 2020 | 13.50 | 13.61 | 13.42 | 13.60 | 43,236 | +0.17(+1.30%) |