Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.07 | 12.10 | 12.02 | 12.09 | 19,512 | +0.11(+0.88%) |
May 28, 2020 | 11.97 | 12.01 | 11.92 | 11.99 | 30,694 | +0.05(+0.40%) |
May 27, 2020 | 11.95 | 11.96 | 11.83 | 11.94 | 27,621 | +0.11(+0.89%) |
May 26, 2020 | 11.82 | 11.87 | 11.78 | 11.84 | 34,683 | +0.05(+0.41%) |
May 22, 2020 | 11.74 | 11.85 | 11.74 | 11.79 | 27,442 | +0.07(+0.57%) |
May 21, 2020 | 11.66 | 11.72 | 11.65 | 11.72 | 9,609 | +0.03(+0.25%) |
May 20, 2020 | 11.50 | 11.69 | 11.50 | 11.69 | 65,807 | +0.22(+1.92%) |
May 19, 2020 | 11.51 | 11.52 | 11.47 | 11.47 | 39,425 | -0.03(-0.25%) |
May 18, 2020 | 11.59 | 11.63 | 11.45 | 11.50 | 93,915 | -0.08(-0.68%) |
May 15, 2020 | 11.59 | 11.60 | 11.56 | 11.58 | 24,624 | -0.01(-0.07%) |
May 14, 2020 | 11.60 | 11.61 | 11.51 | 11.59 | 31,022 | -0.01(-0.05%) |
May 13, 2020 | 11.66 | 11.68 | 11.58 | 11.59 | 24,030 | -0.06(-0.53%) |
May 12, 2020 | 11.74 | 11.74 | 11.64 | 11.66 | 17,938 | -0.02(-0.16%) |
May 11, 2020 | 11.77 | 11.77 | 11.63 | 11.67 | 61,122 | -0.03(-0.24%) |
May 08, 2020 | 11.66 | 11.75 | 11.66 | 11.70 | 19,904 | +0.06(+0.49%) |
May 07, 2020 | 11.68 | 11.68 | 11.60 | 11.65 | 20,093 | +0.07(+0.58%) |
May 06, 2020 | 11.58 | 11.62 | 11.52 | 11.58 | 35,411 | +0.04(+0.33%) |
May 05, 2020 | 11.46 | 11.63 | 11.46 | 11.54 | 43,863 | +0.04(+0.33%) |
May 04, 2020 | 11.50 | 11.51 | 11.41 | 11.50 | 69,623 | +0.05(+0.42%) |
May 01, 2020 | 11.46 | 11.49 | 11.38 | 11.45 | 24,828 | +0.05(+0.42%) |
Apr 30, 2020 | 11.40 | 11.45 | 11.34 | 11.41 | 20,333 | +0.04(+0.34%) |
Apr 29, 2020 | 11.36 | 11.46 | 11.27 | 11.37 | 39,807 | +0.11(+0.93%) |
Apr 28, 2020 | 11.23 | 11.34 | 11.23 | 11.26 | 34,263 | +0.07(+0.60%) |
Apr 27, 2020 | 11.31 | 11.34 | 11.18 | 11.20 | 36,308 | -0.21(-1.84%) |
Apr 24, 2020 | 11.43 | 11.45 | 11.30 | 11.41 | 53,637 | -0.02(-0.17%) |
Apr 23, 2020 | 11.66 | 11.66 | 11.37 | 11.43 | 60,257 | -0.25(-2.13%) |
Apr 22, 2020 | 11.80 | 11.80 | 11.67 | 11.67 | 35,241 | -0.10(-0.89%) |
Apr 21, 2020 | 11.82 | 11.86 | 11.74 | 11.78 | 25,357 | -0.11(-0.88%) |
Apr 20, 2020 | 11.99 | 12.02 | 11.82 | 11.88 | 40,564 | -0.14(-1.19%) |
Apr 17, 2020 | 12.09 | 12.09 | 11.98 | 12.03 | 29,961 | -0.07(-0.55%) |
Apr 16, 2020 | 12.13 | 12.22 | 12.08 | 12.09 | 21,059 | -0.04(-0.31%) |
Apr 15, 2020 | 12.11 | 12.15 | 12.09 | 12.13 | 28,958 | -0.02(-0.16%) |
Apr 14, 2020 | 12.16 | 12.37 | 12.14 | 12.15 | 24,872 | +0.14(+1.14%) |
Apr 13, 2020 | 12.35 | 12.60 | 11.99 | 12.01 | 58,381 | -0.13(-1.10%) |
Apr 09, 2020 | 11.80 | 12.27 | 11.80 | 12.15 | 57,084 | +0.30(+2.57%) |
Apr 08, 2020 | 11.99 | 11.99 | 11.61 | 11.84 | 26,157 | +0.16(+1.38%) |
Apr 07, 2020 | 11.66 | 11.83 | 11.51 | 11.68 | 18,263 | +0.08(+0.66%) |
Apr 06, 2020 | 11.34 | 11.65 | 11.34 | 11.61 | 19,781 | +0.20(+1.75%) |
Apr 03, 2020 | 11.37 | 11.41 | 11.22 | 11.41 | 32,168 | -0.06(-0.50%) |
Apr 02, 2020 | 11.66 | 11.66 | 11.41 | 11.46 | 27,516 | -0.12(-1.07%) |
Apr 01, 2020 | 12.03 | 12.03 | 11.50 | 11.59 | 60,133 | -0.43(-3.56%) |
Mar 31, 2020 | 11.89 | 12.01 | 11.84 | 12.01 | 61,976 | +0.10(+0.80%) |
Mar 30, 2020 | 11.98 | 11.98 | 11.86 | 11.92 | 60,687 | +0.03(+0.24%) |
Mar 27, 2020 | 11.75 | 11.98 | 11.69 | 11.89 | 40,789 | +0.01(+0.08%) |
Mar 26, 2020 | 11.28 | 11.99 | 11.28 | 11.88 | 52,802 | +0.61(+5.40%) |
Mar 25, 2020 | 10.72 | 11.45 | 10.72 | 11.27 | 73,461 | +0.52(+4.87%) |
Mar 24, 2020 | 10.63 | 10.92 | 10.44 | 10.75 | 85,454 | +0.17(+1.62%) |
Mar 23, 2020 | 11.40 | 11.40 | 10.51 | 10.58 | 131,699 | -0.59(-5.32%) |
Mar 20, 2020 | 10.80 | 11.54 | 10.80 | 11.17 | 77,583 | +0.35(+3.25%) |
Mar 19, 2020 | 10.10 | 10.88 | 9.988 | 10.82 | 137,640 | +0.35(+3.32%) |
Mar 18, 2020 | 11.34 | 11.38 | 10.16 | 10.47 | 72,575 | -1.10(-9.53%) |
Mar 17, 2020 | 11.46 | 11.61 | 11.41 | 11.58 | 87,704 | -0.00(-0.03%) |
Mar 16, 2020 | 11.79 | 11.79 | 10.84 | 11.58 | 59,519 | -0.59(-4.82%) |
Mar 13, 2020 | 12.39 | 12.40 | 11.98 | 12.17 | 27,858 | +0.28(+2.32%) |
Mar 12, 2020 | 12.26 | 12.32 | 11.52 | 11.89 | 77,670 | -0.93(-7.24%) |
Mar 11, 2020 | 13.21 | 13.21 | 12.80 | 12.82 | 101,697 | -0.44(-3.29%) |
Mar 10, 2020 | 13.21 | 13.30 | 13.21 | 13.25 | 30,197 | -0.02(-0.14%) |
Mar 09, 2020 | 13.23 | 13.27 | 13.13 | 13.27 | 46,493 | -0.18(-1.34%) |
Mar 06, 2020 | 13.39 | 13.45 | 13.39 | 13.45 | 20,988 | +0.05(+0.39%) |
Mar 05, 2020 | 13.42 | 13.44 | 13.40 | 13.40 | 39,301 | -0.04(-0.32%) |
Mar 04, 2020 | 13.31 | 13.46 | 13.30 | 13.44 | 18,535 | +0.14(+1.07%) |
Mar 03, 2020 | 13.27 | 13.36 | 13.27 | 13.30 | 43,180 | +0.04(+0.29%) |