Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.21 | 11.31 | 11.18 | 11.30 | 83,545 | +0.09(+0.82%) |
May 28, 2020 | 11.18 | 11.21 | 11.12 | 11.21 | 18,641 | +0.06(+0.53%) |
May 27, 2020 | 11.12 | 11.15 | 11.11 | 11.15 | 8,573 | +0.05(+0.45%) |
May 26, 2020 | 11.10 | 11.12 | 11.08 | 11.10 | 27,096 | +0.03(+0.30%) |
May 22, 2020 | 10.97 | 11.08 | 10.97 | 11.07 | 11,560 | +0.04(+0.38%) |
May 21, 2020 | 11.01 | 11.05 | 10.96 | 11.03 | 39,279 | +0.05(+0.46%) |
May 20, 2020 | 10.84 | 10.97 | 10.84 | 10.97 | 66,234 | +0.08(+0.69%) |
May 19, 2020 | 10.87 | 10.91 | 10.86 | 10.90 | 11,565 | -0.02(-0.15%) |
May 18, 2020 | 10.90 | 10.92 | 10.84 | 10.92 | 45,760 | +0.02(+0.15%) |
May 15, 2020 | 10.89 | 10.91 | 10.83 | 10.90 | 22,167 | +0.02(+0.15%) |
May 14, 2020 | 10.77 | 10.88 | 10.71 | 10.88 | 41,467 | +0.09(+0.82%) |
May 13, 2020 | 10.87 | 10.89 | 10.79 | 10.79 | 36,554 | -0.09(-0.84%) |
May 12, 2020 | 10.94 | 10.94 | 10.87 | 10.89 | 12,573 | -0.03(-0.23%) |
May 11, 2020 | 10.94 | 10.97 | 10.91 | 10.91 | 16,778 | -0.07(-0.61%) |
May 08, 2020 | 10.93 | 10.98 | 10.93 | 10.98 | 22,246 | +0.00(+0.00%) |
May 07, 2020 | 10.92 | 10.98 | 10.91 | 10.98 | 5,138 | +0.11(+1.00%) |
May 06, 2020 | 10.89 | 10.91 | 10.85 | 10.87 | 17,081 | +0.01(+0.08%) |
May 05, 2020 | 10.79 | 10.88 | 10.79 | 10.86 | 21,729 | +0.08(+0.70%) |
May 04, 2020 | 10.68 | 10.79 | 10.68 | 10.79 | 28,278 | +0.01(+0.08%) |
May 01, 2020 | 10.82 | 10.82 | 10.68 | 10.78 | 19,376 | -0.01(-0.08%) |
Apr 30, 2020 | 10.81 | 10.86 | 10.75 | 10.79 | 42,006 | -0.07(-0.62%) |
Apr 29, 2020 | 10.75 | 10.85 | 10.67 | 10.85 | 29,961 | +0.19(+1.80%) |
Apr 28, 2020 | 10.63 | 10.72 | 10.62 | 10.66 | 27,538 | +0.07(+0.63%) |
Apr 27, 2020 | 10.77 | 10.77 | 10.59 | 10.59 | 45,503 | -0.21(-1.93%) |
Apr 24, 2020 | 10.86 | 10.86 | 10.70 | 10.80 | 62,195 | -0.07(-0.62%) |
Apr 23, 2020 | 10.90 | 10.90 | 10.80 | 10.87 | 122,349 | -0.06(-0.54%) |
Apr 22, 2020 | 10.97 | 10.97 | 10.93 | 10.93 | 24,085 | -0.05(-0.46%) |
Apr 21, 2020 | 10.99 | 10.99 | 10.93 | 10.98 | 14,107 | -0.08(-0.76%) |
Apr 20, 2020 | 11.01 | 11.09 | 11.01 | 11.06 | 31,392 | -0.03(-0.30%) |
Apr 17, 2020 | 11.10 | 11.10 | 11.07 | 11.09 | 21,768 | -0.01(-0.07%) |
Apr 16, 2020 | 11.04 | 11.17 | 11.04 | 11.10 | 5,155 | +0.02(+0.15%) |
Apr 15, 2020 | 11.13 | 11.13 | 11.04 | 11.09 | 16,852 | -0.03(-0.23%) |
Apr 14, 2020 | 11.11 | 11.11 | 11.04 | 11.11 | 54,949 | +0.10(+0.88%) |
Apr 13, 2020 | 11.03 | 11.14 | 10.95 | 11.01 | 36,055 | -0.16(-1.42%) |
Apr 09, 2020 | 10.94 | 11.20 | 10.94 | 11.17 | 42,728 | +0.28(+2.60%) |
Apr 08, 2020 | 10.58 | 10.89 | 10.58 | 10.89 | 58,872 | +0.19(+1.79%) |
Apr 07, 2020 | 10.62 | 10.75 | 10.62 | 10.70 | 60,292 | +0.12(+1.18%) |
Apr 06, 2020 | 10.45 | 10.63 | 10.45 | 10.57 | 57,004 | +0.22(+2.09%) |
Apr 03, 2020 | 10.56 | 10.56 | 10.35 | 10.36 | 11,402 | -0.31(-2.89%) |
Apr 02, 2020 | 10.74 | 10.74 | 10.44 | 10.66 | 38,087 | -0.09(-0.85%) |
Apr 01, 2020 | 11.27 | 11.27 | 10.65 | 10.76 | 116,129 | -0.42(-3.80%) |
Mar 31, 2020 | 11.21 | 11.24 | 11.17 | 11.18 | 65,515 | -0.06(-0.52%) |
Mar 30, 2020 | 11.15 | 11.25 | 11.00 | 11.24 | 61,411 | +0.18(+1.66%) |
Mar 27, 2020 | 10.58 | 11.06 | 10.58 | 11.06 | 73,695 | +0.22(+2.00%) |
Mar 26, 2020 | 10.31 | 10.90 | 10.31 | 10.84 | 31,243 | +0.58(+5.69%) |
Mar 25, 2020 | 9.748 | 10.38 | 9.748 | 10.26 | 89,876 | +0.45(+4.59%) |
Mar 24, 2020 | 9.240 | 9.806 | 9.240 | 9.806 | 62,799 | +0.66(+7.19%) |
Mar 23, 2020 | 9.706 | 9.706 | 8.757 | 9.148 | 81,199 | -0.54(-5.59%) |
Mar 20, 2020 | 9.165 | 10.06 | 9.165 | 9.690 | 62,892 | +0.42(+4.59%) |
Mar 19, 2020 | 9.323 | 9.373 | 8.923 | 9.265 | 99,110 | -0.06(-0.63%) |
Mar 18, 2020 | 10.25 | 10.32 | 8.623 | 9.323 | 104,932 | -1.18(-11.26%) |
Mar 17, 2020 | 10.76 | 10.76 | 10.41 | 10.51 | 73,847 | -0.06(-0.55%) |
Mar 16, 2020 | 10.27 | 10.74 | 10.27 | 10.56 | 106,544 | -0.40(-3.65%) |
Mar 13, 2020 | 10.81 | 10.97 | 10.74 | 10.96 | 129,866 | +0.32(+3.02%) |
Mar 12, 2020 | 11.42 | 11.42 | 10.30 | 10.64 | 123,455 | -0.88(-7.64%) |
Mar 11, 2020 | 11.99 | 11.99 | 11.46 | 11.52 | 62,862 | -0.54(-4.47%) |
Mar 10, 2020 | 12.12 | 12.16 | 12.04 | 12.06 | 32,732 | -0.08(-0.68%) |
Mar 09, 2020 | 12.15 | 12.19 | 12.12 | 12.15 | 35,221 | -0.17(-1.42%) |
Mar 06, 2020 | 12.34 | 12.34 | 12.24 | 12.32 | 16,623 | -0.01(-0.07%) |
Mar 05, 2020 | 12.34 | 12.34 | 12.24 | 12.33 | 33,434 | +0.00(+0.00%) |
Mar 04, 2020 | 12.31 | 12.34 | 12.30 | 12.33 | 14,612 | -0.02(-0.13%) |
Mar 03, 2020 | 12.29 | 12.36 | 12.27 | 12.34 | 42,710 | +0.04(+0.34%) |