Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.58 | 10.64 | 10.56 | 10.64 | 60,955 | +0.15(+1.41%) |
May 28, 2020 | 10.46 | 10.52 | 10.46 | 10.49 | 82,160 | -0.02(-0.16%) |
May 27, 2020 | 10.39 | 10.51 | 10.39 | 10.51 | 29,177 | +0.10(+0.95%) |
May 26, 2020 | 10.40 | 10.44 | 10.38 | 10.41 | 66,623 | +0.07(+0.63%) |
May 22, 2020 | 10.29 | 10.36 | 10.27 | 10.34 | 42,790 | +0.07(+0.64%) |
May 21, 2020 | 10.29 | 10.29 | 10.24 | 10.28 | 43,078 | +0.04(+0.40%) |
May 20, 2020 | 10.17 | 10.24 | 10.17 | 10.24 | 40,979 | +0.09(+0.89%) |
May 19, 2020 | 10.11 | 10.17 | 10.11 | 10.15 | 46,344 | +0.01(+0.08%) |
May 18, 2020 | 10.11 | 10.17 | 10.11 | 10.14 | 76,023 | +0.02(+0.16%) |
May 15, 2020 | 10.04 | 10.13 | 10.04 | 10.12 | 19,871 | +0.02(+0.16%) |
May 14, 2020 | 10.02 | 10.11 | 9.966 | 10.11 | 124,117 | -0.00(-0.05%) |
May 13, 2020 | 10.25 | 10.27 | 10.09 | 10.11 | 244,549 | -0.15(-1.43%) |
May 12, 2020 | 10.25 | 10.29 | 10.24 | 10.26 | 59,106 | +0.01(+0.08%) |
May 11, 2020 | 10.23 | 10.27 | 10.22 | 10.25 | 93,653 | -0.01(-0.08%) |
May 08, 2020 | 10.22 | 10.27 | 10.22 | 10.26 | 56,692 | +0.02(+0.16%) |
May 07, 2020 | 10.23 | 10.30 | 10.18 | 10.24 | 152,624 | +0.00(+0.00%) |
May 06, 2020 | 10.21 | 10.31 | 10.18 | 10.24 | 163,643 | +0.00(+0.00%) |
May 05, 2020 | 10.19 | 10.26 | 10.19 | 10.24 | 85,395 | +0.06(+0.56%) |
May 04, 2020 | 10.12 | 10.21 | 10.12 | 10.18 | 110,675 | +0.02(+0.24%) |
May 01, 2020 | 10.18 | 10.25 | 10.14 | 10.16 | 101,507 | -0.02(-0.24%) |
Apr 30, 2020 | 10.17 | 10.18 | 10.10 | 10.18 | 40,715 | +0.00(+0.00%) |
Apr 29, 2020 | 10.06 | 10.22 | 10.05 | 10.18 | 86,360 | +0.14(+1.38%) |
Apr 28, 2020 | 10.06 | 10.12 | 10.03 | 10.05 | 67,163 | +0.02(+0.24%) |
Apr 27, 2020 | 10.17 | 10.17 | 9.988 | 10.02 | 217,472 | -0.19(-1.84%) |
Apr 24, 2020 | 10.23 | 10.24 | 10.08 | 10.21 | 98,935 | -0.06(-0.56%) |
Apr 23, 2020 | 10.37 | 10.38 | 10.24 | 10.27 | 107,118 | -0.15(-1.41%) |
Apr 22, 2020 | 10.45 | 10.49 | 10.40 | 10.41 | 93,607 | -0.07(-0.70%) |
Apr 21, 2020 | 10.49 | 10.52 | 10.47 | 10.49 | 74,370 | -0.07(-0.70%) |
Apr 20, 2020 | 10.50 | 10.59 | 10.50 | 10.56 | 275,537 | -0.04(-0.38%) |
Apr 17, 2020 | 10.62 | 10.69 | 10.56 | 10.60 | 103,343 | -0.04(-0.38%) |
Apr 16, 2020 | 10.58 | 10.66 | 10.58 | 10.64 | 215,538 | +0.02(+0.15%) |
Apr 15, 2020 | 10.52 | 10.63 | 10.52 | 10.63 | 42,955 | +0.01(+0.08%) |
Apr 14, 2020 | 10.60 | 10.63 | 10.57 | 10.62 | 153,382 | +0.09(+0.81%) |
Apr 13, 2020 | 10.69 | 10.69 | 10.51 | 10.53 | 100,207 | -0.18(-1.67%) |
Apr 09, 2020 | 10.60 | 10.82 | 10.60 | 10.71 | 99,596 | +0.20(+1.94%) |
Apr 08, 2020 | 10.29 | 10.53 | 10.29 | 10.51 | 83,557 | +0.17(+1.65%) |
Apr 07, 2020 | 10.27 | 10.39 | 10.27 | 10.34 | 117,656 | +0.15(+1.44%) |
Apr 06, 2020 | 10.06 | 10.39 | 10.04 | 10.19 | 190,347 | +0.09(+0.89%) |
Apr 03, 2020 | 10.22 | 10.40 | 10.06 | 10.10 | 78,078 | -0.23(-2.20%) |
Apr 02, 2020 | 10.37 | 10.43 | 10.32 | 10.33 | 38,873 | -0.08(-0.78%) |
Apr 01, 2020 | 10.80 | 10.80 | 10.39 | 10.41 | 69,681 | -0.32(-2.96%) |
Mar 31, 2020 | 10.83 | 10.95 | 10.72 | 10.73 | 67,099 | -0.23(-2.08%) |
Mar 30, 2020 | 11.01 | 11.01 | 10.76 | 10.95 | 142,364 | +0.07(+0.67%) |
Mar 27, 2020 | 10.82 | 11.01 | 10.78 | 10.88 | 146,935 | -0.10(-0.89%) |
Mar 26, 2020 | 10.39 | 10.98 | 10.39 | 10.98 | 166,661 | +0.59(+5.72%) |
Mar 25, 2020 | 9.816 | 10.45 | 9.768 | 10.39 | 121,775 | +0.61(+6.24%) |
Mar 24, 2020 | 9.475 | 9.841 | 9.475 | 9.776 | 192,146 | +0.37(+3.98%) |
Mar 23, 2020 | 9.637 | 9.637 | 9.117 | 9.402 | 212,458 | -0.28(-2.86%) |
Mar 20, 2020 | 9.320 | 9.987 | 9.141 | 9.678 | 368,382 | +0.55(+6.06%) |
Mar 19, 2020 | 8.857 | 9.304 | 8.857 | 9.125 | 372,380 | +0.28(+3.22%) |
Mar 18, 2020 | 10.17 | 10.21 | 8.661 | 8.840 | 305,089 | -1.51(-14.61%) |
Mar 17, 2020 | 10.45 | 10.45 | 10.23 | 10.35 | 181,224 | -0.10(-0.93%) |
Mar 16, 2020 | 10.57 | 10.74 | 10.38 | 10.45 | 132,403 | -0.38(-3.53%) |
Mar 13, 2020 | 10.96 | 10.96 | 10.80 | 10.83 | 284,771 | -0.02(-0.19%) |
Mar 12, 2020 | 10.75 | 11.15 | 10.19 | 10.85 | 594,984 | -0.45(-4.01%) |
Mar 11, 2020 | 11.66 | 11.66 | 11.29 | 11.31 | 124,785 | -0.37(-3.19%) |
Mar 10, 2020 | 11.80 | 11.81 | 11.66 | 11.68 | 111,022 | -0.10(-0.83%) |
Mar 09, 2020 | 11.81 | 11.97 | 11.64 | 11.78 | 121,942 | -0.18(-1.49%) |
Mar 06, 2020 | 11.92 | 11.99 | 11.88 | 11.96 | 96,789 | +0.02(+0.20%) |
Mar 05, 2020 | 11.95 | 11.96 | 11.91 | 11.93 | 58,074 | -0.03(-0.27%) |
Mar 04, 2020 | 11.88 | 11.96 | 11.88 | 11.96 | 105,324 | +0.06(+0.54%) |
Mar 03, 2020 | 11.86 | 11.99 | 11.84 | 11.90 | 153,704 | +0.06(+0.55%) |