Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.70 | 11.91 | 11.68 | 11.87 | 8,816 | +0.09(+0.77%) |
May 28, 2020 | 11.90 | 11.90 | 11.75 | 11.78 | 10,906 | +0.04(+0.35%) |
May 27, 2020 | 11.79 | 11.81 | 11.70 | 11.74 | 2,534 | -0.05(-0.45%) |
May 26, 2020 | 11.80 | 11.88 | 11.78 | 11.79 | 14,288 | +0.05(+0.40%) |
May 22, 2020 | 11.73 | 11.77 | 11.73 | 11.74 | 14,426 | -0.03(-0.28%) |
May 21, 2020 | 11.90 | 11.90 | 11.73 | 11.78 | 1,461 | -0.13(-1.10%) |
May 20, 2020 | 11.91 | 11.93 | 11.85 | 11.91 | 4,687 | +0.07(+0.62%) |
May 19, 2020 | 11.89 | 11.90 | 11.82 | 11.83 | 498,030 | +0.01(+0.11%) |
May 18, 2020 | 11.73 | 11.82 | 11.73 | 11.82 | 9,385 | +0.33(+2.90%) |
May 15, 2020 | 11.55 | 11.57 | 11.38 | 11.49 | 4,488 | +0.03(+0.30%) |
May 14, 2020 | 11.33 | 11.47 | 11.33 | 11.45 | 536,067 | +0.06(+0.55%) |
May 13, 2020 | 11.41 | 11.45 | 11.32 | 11.39 | 25,272 | -0.12(-1.05%) |
May 12, 2020 | 11.52 | 11.54 | 11.51 | 11.51 | 1,550 | -0.10(-0.89%) |
May 11, 2020 | 11.65 | 11.66 | 11.57 | 11.62 | 532,595 | -0.03(-0.21%) |
May 08, 2020 | 11.61 | 11.70 | 11.60 | 11.64 | 28,052 | +0.04(+0.38%) |
May 07, 2020 | 11.62 | 11.72 | 11.50 | 11.60 | 4,246 | +0.08(+0.67%) |
May 06, 2020 | 11.53 | 11.53 | 11.43 | 11.52 | 6,740 | -0.13(-1.15%) |
May 05, 2020 | 11.67 | 11.67 | 11.63 | 11.65 | 3,422 | +0.16(+1.36%) |
May 04, 2020 | 11.42 | 11.50 | 11.30 | 11.50 | 14,022 | +0.11(+0.97%) |
May 01, 2020 | 11.34 | 11.39 | 11.34 | 11.39 | 2,885 | -0.02(-0.14%) |
Apr 30, 2020 | 11.38 | 11.44 | 11.22 | 11.40 | 23,175 | +0.13(+1.16%) |
Apr 29, 2020 | 11.12 | 11.27 | 11.12 | 11.27 | 10,997 | +0.06(+0.50%) |
Apr 28, 2020 | 11.35 | 11.35 | 11.08 | 11.22 | 13,908 | +0.11(+0.95%) |
Apr 27, 2020 | 11.03 | 11.21 | 10.96 | 11.11 | 12,254 | -0.16(-1.44%) |
Apr 24, 2020 | 11.21 | 11.29 | 11.21 | 11.27 | 6,732 | -0.11(-0.93%) |
Apr 23, 2020 | 11.52 | 11.52 | 11.36 | 11.38 | 5,753 | +0.07(+0.61%) |
Apr 22, 2020 | 11.26 | 11.53 | 11.23 | 11.31 | 7,718 | +0.24(+2.20%) |
Apr 21, 2020 | 11.38 | 11.38 | 10.98 | 11.07 | 29,275 | -0.51(-4.37%) |
Apr 20, 2020 | 11.42 | 11.63 | 11.42 | 11.57 | 48,033 | -0.07(-0.59%) |
Apr 17, 2020 | 11.71 | 11.71 | 11.58 | 11.64 | 11,861 | +0.03(+0.27%) |
Apr 16, 2020 | 11.61 | 11.62 | 11.52 | 11.61 | 53,260 | -0.03(-0.27%) |
Apr 15, 2020 | 11.52 | 11.65 | 11.52 | 11.64 | 15,348 | -0.15(-1.27%) |
Apr 14, 2020 | 11.96 | 11.96 | 11.65 | 11.79 | 11,762 | -0.12(-1.05%) |
Apr 13, 2020 | 11.90 | 11.93 | 11.83 | 11.92 | 32,610 | +0.04(+0.37%) |
Apr 09, 2020 | 11.96 | 12.01 | 11.78 | 11.87 | 24,365 | +0.04(+0.37%) |
Apr 08, 2020 | 11.77 | 11.90 | 11.77 | 11.83 | 32,593 | +0.01(+0.05%) |
Apr 07, 2020 | 11.78 | 11.95 | 11.73 | 11.82 | 6,445 | +0.09(+0.80%) |
Apr 06, 2020 | 11.83 | 11.83 | 11.63 | 11.73 | 30,313 | +0.10(+0.90%) |
Apr 03, 2020 | 11.46 | 11.74 | 11.46 | 11.62 | 9,778 | +0.26(+2.27%) |
Apr 02, 2020 | 11.32 | 11.67 | 11.29 | 11.37 | 14,082 | +0.07(+0.66%) |
Apr 01, 2020 | 11.43 | 11.43 | 11.24 | 11.29 | 31,200 | -0.28(-2.43%) |
Mar 31, 2020 | 11.60 | 11.60 | 11.47 | 11.57 | 34,731 | -0.05(-0.43%) |
Mar 30, 2020 | 11.67 | 11.68 | 11.44 | 11.62 | 582,909 | -0.04(-0.37%) |
Mar 27, 2020 | 11.80 | 11.82 | 11.66 | 11.67 | 54,340 | -0.21(-1.77%) |
Mar 26, 2020 | 11.88 | 12.00 | 11.81 | 11.88 | 42,122 | -0.09(-0.79%) |
Mar 25, 2020 | 11.91 | 12.06 | 11.84 | 11.97 | 566,426 | +0.00(+0.00%) |
Mar 24, 2020 | 11.90 | 12.01 | 11.85 | 11.97 | 64,248 | +0.42(+3.62%) |
Mar 23, 2020 | 11.42 | 11.72 | 11.40 | 11.55 | 94,251 | +0.07(+0.65%) |
Mar 20, 2020 | 11.65 | 11.71 | 11.37 | 11.48 | 539,239 | +0.11(+0.99%) |
Mar 19, 2020 | 11.25 | 11.46 | 11.21 | 11.37 | 534,087 | +0.09(+0.83%) |
Mar 18, 2020 | 11.24 | 11.38 | 10.69 | 11.27 | 44,036 | -0.28(-2.43%) |
Mar 17, 2020 | 11.29 | 11.70 | 11.29 | 11.55 | 530,612 | -0.09(-0.75%) |
Mar 16, 2020 | 11.75 | 11.82 | 11.25 | 11.64 | 563,877 | -0.64(-5.23%) |
Mar 13, 2020 | 12.58 | 12.58 | 12.16 | 12.28 | 546,613 | -0.05(-0.40%) |
Mar 12, 2020 | 12.35 | 12.48 | 12.16 | 12.33 | 334,564 | -0.42(-3.28%) |
Mar 11, 2020 | 12.94 | 12.94 | 12.75 | 12.75 | 12,976 | -0.26(-1.97%) |
Mar 10, 2020 | 12.91 | 13.01 | 12.88 | 13.01 | 381,462 | +0.34(+2.71%) |
Mar 09, 2020 | 12.61 | 12.79 | 12.61 | 12.66 | 47,132 | -0.61(-4.56%) |
Mar 06, 2020 | 13.44 | 13.44 | 13.25 | 13.27 | 14,266 | -0.30(-2.21%) |
Mar 05, 2020 | 13.66 | 13.66 | 13.56 | 13.57 | 14,811 | -0.12(-0.87%) |
Mar 04, 2020 | 13.74 | 13.74 | 13.69 | 13.69 | 28,345 | -0.00(-0.02%) |
Mar 03, 2020 | 13.66 | 13.79 | 13.65 | 13.69 | 6,798 | +0.09(+0.67%) |