Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.08 | 11.12 | 11.06 | 11.12 | 35,540 | +0.10(+0.91%) |
May 28, 2020 | 11.02 | 11.08 | 10.98 | 11.02 | 54,919 | +0.03(+0.23%) |
May 27, 2020 | 10.94 | 11.00 | 10.94 | 11.00 | 39,387 | +0.06(+0.53%) |
May 26, 2020 | 10.99 | 11.01 | 10.92 | 10.94 | 54,864 | -0.01(-0.08%) |
May 22, 2020 | 10.84 | 10.95 | 10.84 | 10.95 | 31,232 | +0.10(+0.92%) |
May 21, 2020 | 10.89 | 10.89 | 10.81 | 10.85 | 39,268 | +0.02(+0.15%) |
May 20, 2020 | 10.79 | 10.85 | 10.79 | 10.83 | 39,437 | +0.05(+0.47%) |
May 19, 2020 | 10.88 | 10.89 | 10.74 | 10.78 | 73,793 | -0.06(-0.54%) |
May 18, 2020 | 10.95 | 10.95 | 10.79 | 10.84 | 53,939 | -0.01(-0.08%) |
May 15, 2020 | 10.79 | 10.86 | 10.77 | 10.85 | 41,524 | +0.05(+0.46%) |
May 14, 2020 | 10.70 | 10.80 | 10.69 | 10.80 | 23,873 | +0.03(+0.30%) |
May 13, 2020 | 10.91 | 10.91 | 10.76 | 10.76 | 64,351 | -0.10(-0.92%) |
May 12, 2020 | 10.89 | 10.89 | 10.79 | 10.86 | 71,783 | +0.00(+0.00%) |
May 11, 2020 | 10.90 | 10.93 | 10.84 | 10.86 | 62,731 | -0.02(-0.23%) |
May 08, 2020 | 10.91 | 10.92 | 10.88 | 10.89 | 36,396 | -0.01(-0.08%) |
May 07, 2020 | 10.86 | 10.90 | 10.84 | 10.90 | 25,099 | +0.07(+0.61%) |
May 06, 2020 | 10.78 | 10.85 | 10.75 | 10.83 | 66,974 | +0.04(+0.39%) |
May 05, 2020 | 10.71 | 10.80 | 10.71 | 10.79 | 24,229 | +0.07(+0.70%) |
May 04, 2020 | 10.62 | 10.71 | 10.57 | 10.71 | 40,199 | +0.09(+0.86%) |
May 01, 2020 | 10.59 | 10.68 | 10.54 | 10.62 | 66,546 | +0.06(+0.55%) |
Apr 30, 2020 | 10.59 | 10.61 | 10.53 | 10.56 | 66,079 | -0.01(-0.08%) |
Apr 29, 2020 | 10.46 | 10.60 | 10.45 | 10.57 | 96,674 | +0.15(+1.44%) |
Apr 28, 2020 | 10.47 | 10.51 | 10.42 | 10.42 | 60,525 | -0.03(-0.32%) |
Apr 27, 2020 | 10.51 | 10.58 | 10.43 | 10.46 | 57,014 | -0.12(-1.18%) |
Apr 24, 2020 | 10.64 | 10.64 | 10.54 | 10.58 | 53,453 | -0.07(-0.70%) |
Apr 23, 2020 | 10.67 | 10.71 | 10.66 | 10.66 | 42,536 | -0.08(-0.78%) |
Apr 22, 2020 | 10.83 | 10.83 | 10.71 | 10.74 | 56,345 | -0.01(-0.08%) |
Apr 21, 2020 | 10.72 | 10.88 | 10.72 | 10.75 | 74,874 | -0.23(-2.12%) |
Apr 20, 2020 | 11.03 | 11.03 | 10.88 | 10.98 | 72,150 | -0.04(-0.38%) |
Apr 17, 2020 | 10.96 | 11.02 | 10.93 | 11.02 | 55,615 | +0.07(+0.61%) |
Apr 16, 2020 | 10.99 | 10.99 | 10.91 | 10.96 | 73,560 | -0.03(-0.30%) |
Apr 15, 2020 | 10.91 | 10.99 | 10.85 | 10.99 | 49,854 | +0.02(+0.23%) |
Apr 14, 2020 | 10.96 | 10.96 | 10.88 | 10.96 | 54,609 | +0.07(+0.68%) |
Apr 13, 2020 | 11.07 | 11.07 | 10.89 | 10.89 | 67,110 | -0.08(-0.76%) |
Apr 09, 2020 | 10.87 | 11.10 | 10.87 | 10.97 | 124,067 | +0.19(+1.78%) |
Apr 08, 2020 | 10.62 | 10.81 | 10.62 | 10.78 | 40,657 | +0.10(+0.92%) |
Apr 07, 2020 | 10.59 | 10.74 | 10.59 | 10.68 | 41,376 | +0.15(+1.42%) |
Apr 06, 2020 | 10.37 | 10.59 | 10.32 | 10.53 | 46,956 | +0.18(+1.76%) |
Apr 03, 2020 | 10.45 | 10.59 | 10.33 | 10.35 | 33,277 | -0.16(-1.50%) |
Apr 02, 2020 | 10.62 | 10.62 | 10.45 | 10.51 | 38,657 | -0.07(-0.71%) |
Apr 01, 2020 | 11.07 | 11.07 | 10.48 | 10.58 | 99,961 | -0.41(-3.70%) |
Mar 31, 2020 | 11.07 | 11.09 | 10.99 | 10.99 | 75,742 | -0.09(-0.82%) |
Mar 30, 2020 | 10.91 | 11.10 | 10.87 | 11.08 | 109,365 | +0.07(+0.60%) |
Mar 27, 2020 | 10.91 | 11.11 | 10.78 | 11.01 | 77,285 | +0.02(+0.23%) |
Mar 26, 2020 | 10.36 | 11.01 | 10.36 | 10.99 | 95,547 | +0.61(+5.83%) |
Mar 25, 2020 | 9.778 | 10.65 | 9.745 | 10.38 | 84,907 | +0.56(+5.74%) |
Mar 24, 2020 | 9.355 | 9.825 | 9.355 | 9.820 | 112,491 | +0.59(+6.39%) |
Mar 23, 2020 | 9.944 | 9.944 | 9.156 | 9.230 | 161,243 | -0.65(-6.56%) |
Mar 20, 2020 | 9.629 | 10.35 | 9.571 | 9.878 | 228,843 | +0.18(+1.88%) |
Mar 19, 2020 | 8.999 | 9.704 | 8.999 | 9.696 | 189,844 | +0.48(+5.22%) |
Mar 18, 2020 | 10.46 | 10.64 | 9.206 | 9.214 | 235,990 | -1.58(-14.67%) |
Mar 17, 2020 | 10.86 | 10.86 | 10.60 | 10.80 | 37,925 | +0.03(+0.31%) |
Mar 16, 2020 | 10.74 | 10.82 | 10.37 | 10.77 | 140,997 | -0.23(-2.11%) |
Mar 13, 2020 | 10.90 | 11.11 | 10.60 | 11.00 | 154,692 | +0.26(+2.47%) |
Mar 12, 2020 | 11.15 | 11.15 | 10.18 | 10.73 | 317,943 | -0.59(-5.18%) |
Mar 11, 2020 | 11.77 | 11.79 | 11.29 | 11.32 | 219,098 | -0.48(-4.06%) |
Mar 10, 2020 | 11.95 | 11.95 | 11.79 | 11.80 | 48,039 | -0.12(-1.04%) |
Mar 09, 2020 | 12.14 | 12.19 | 11.85 | 11.92 | 118,344 | -0.24(-1.97%) |
Mar 06, 2020 | 12.19 | 12.19 | 12.08 | 12.16 | 42,480 | -0.01(-0.07%) |
Mar 05, 2020 | 12.19 | 12.19 | 12.12 | 12.17 | 64,644 | -0.02(-0.14%) |
Mar 04, 2020 | 12.13 | 12.19 | 12.13 | 12.19 | 46,731 | +0.04(+0.34%) |
Mar 03, 2020 | 12.10 | 12.19 | 12.10 | 12.15 | 84,737 | +0.13(+1.10%) |