Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.94 | 12.00 | 11.86 | 11.94 | 32,900 | -0.08(-0.67%) |
May 28, 2020 | 12.06 | 12.19 | 11.94 | 12.02 | 37,808 | +0.22(+1.86%) |
May 27, 2020 | 11.82 | 11.92 | 11.75 | 11.80 | 87,313 | +0.19(+1.64%) |
May 26, 2020 | 11.71 | 11.71 | 11.51 | 11.61 | 43,186 | +0.38(+3.38%) |
May 22, 2020 | 11.28 | 11.28 | 11.18 | 11.23 | 21,000 | -0.21(-1.81%) |
May 21, 2020 | 11.46 | 11.57 | 11.36 | 11.44 | 55,835 | -0.15(-1.32%) |
May 20, 2020 | 11.50 | 11.69 | 11.50 | 11.59 | 69,473 | +0.06(+0.51%) |
May 19, 2020 | 11.63 | 11.72 | 11.53 | 11.53 | 292,536 | -0.15(-1.28%) |
May 18, 2020 | 11.64 | 11.78 | 11.58 | 11.68 | 75,269 | +0.23(+2.03%) |
May 15, 2020 | 11.40 | 11.54 | 11.36 | 11.45 | 57,800 | +0.04(+0.34%) |
May 14, 2020 | 11.57 | 11.57 | 11.28 | 11.41 | 24,616 | -0.31(-2.65%) |
May 13, 2020 | 11.86 | 11.87 | 11.72 | 11.72 | 27,458 | -0.21(-1.76%) |
May 12, 2020 | 12.02 | 12.09 | 11.93 | 11.93 | 43,951 | -0.46(-3.71%) |
May 11, 2020 | 12.30 | 12.41 | 12.20 | 12.39 | 39,100 | +0.33(+2.74%) |
May 08, 2020 | 12.12 | 12.15 | 11.95 | 12.06 | 51,500 | +0.87(+7.77%) |
May 07, 2020 | 11.15 | 11.29 | 11.09 | 11.19 | 138,698 | +0.09(+0.81%) |
May 06, 2020 | 11.30 | 11.30 | 11.10 | 11.10 | 49,564 | -0.09(-0.76%) |
May 05, 2020 | 11.26 | 11.27 | 11.15 | 11.19 | 22,158 | +0.12(+1.13%) |
May 04, 2020 | 11.00 | 11.09 | 10.93 | 11.06 | 63,275 | -0.02(-0.18%) |
May 01, 2020 | 11.21 | 11.29 | 11.04 | 11.08 | 48,000 | -0.20(-1.77%) |
Apr 30, 2020 | 11.40 | 11.40 | 11.28 | 11.28 | 53,042 | -0.42(-3.59%) |
Apr 29, 2020 | 11.50 | 11.80 | 11.50 | 11.70 | 203,725 | +0.22(+1.92%) |
Apr 28, 2020 | 11.44 | 11.50 | 11.44 | 11.48 | 71,554 | +0.13(+1.15%) |
Apr 27, 2020 | 11.51 | 11.51 | 11.27 | 11.35 | 103,255 | +0.22(+1.95%) |
Apr 24, 2020 | 11.10 | 11.15 | 11.02 | 11.13 | 37,700 | +0.09(+0.79%) |
Apr 23, 2020 | 11.06 | 11.21 | 10.97 | 11.04 | 88,067 | +0.37(+3.42%) |
Apr 22, 2020 | 10.73 | 10.75 | 10.58 | 10.68 | 178,642 | +0.07(+0.66%) |
Apr 21, 2020 | 10.67 | 10.81 | 10.59 | 10.61 | 103,018 | -0.24(-2.21%) |
Apr 20, 2020 | 10.71 | 10.98 | 10.70 | 10.85 | 108,138 | +0.05(+0.46%) |
Apr 17, 2020 | 10.78 | 11.04 | 10.77 | 10.80 | 98,300 | +0.03(+0.28%) |
Apr 16, 2020 | 10.80 | 10.98 | 10.70 | 10.77 | 121,047 | -0.13(-1.19%) |
Apr 15, 2020 | 10.80 | 11.06 | 10.80 | 10.90 | 81,147 | -0.18(-1.62%) |
Apr 14, 2020 | 10.97 | 11.31 | 10.97 | 11.08 | 218,543 | +0.13(+1.19%) |
Apr 13, 2020 | 11.19 | 11.19 | 10.84 | 10.95 | 43,968 | -0.24(-2.14%) |
Apr 09, 2020 | 11.09 | 11.29 | 11.07 | 11.19 | 50,400 | +0.43(+4.00%) |
Apr 08, 2020 | 11.00 | 11.58 | 10.40 | 10.76 | 86,550 | -0.18(-1.60%) |
Apr 07, 2020 | 11.27 | 11.36 | 10.92 | 10.94 | 164,941 | +0.29(+2.69%) |
Apr 06, 2020 | 10.56 | 10.89 | 10.56 | 10.65 | 138,594 | +0.25(+2.39%) |
Apr 03, 2020 | 10.56 | 10.70 | 10.37 | 10.40 | 70,100 | -0.28(-2.60%) |
Apr 02, 2020 | 10.55 | 10.91 | 10.55 | 10.68 | 62,779 | -0.11(-1.04%) |
Apr 01, 2020 | 10.89 | 11.21 | 10.70 | 10.79 | 61,518 | -0.48(-4.28%) |
Mar 31, 2020 | 11.46 | 11.46 | 11.05 | 11.27 | 113,200 | -0.57(-4.79%) |
Mar 30, 2020 | 11.64 | 12.15 | 11.64 | 11.84 | 132,180 | +0.03(+0.25%) |
Mar 27, 2020 | 11.63 | 12.50 | 11.63 | 11.81 | 61,800 | -0.26(-2.15%) |
Mar 26, 2020 | 10.94 | 12.17 | 10.94 | 12.07 | 48,734 | +0.27(+2.29%) |
Mar 25, 2020 | 11.99 | 12.10 | 11.36 | 11.80 | 109,781 | +0.21(+1.86%) |
Mar 24, 2020 | 10.61 | 11.89 | 10.58 | 11.59 | 93,203 | +0.76(+6.97%) |
Mar 23, 2020 | 10.65 | 11.96 | 10.65 | 10.83 | 106,408 | -0.18(-1.63%) |
Mar 20, 2020 | 10.12 | 11.41 | 10.05 | 11.01 | 116,500 | +0.06(+0.55%) |
Mar 19, 2020 | 10.37 | 11.27 | 10.37 | 10.95 | 159,615 | +0.05(+0.46%) |
Mar 18, 2020 | 10.16 | 11.53 | 10.00 | 10.90 | 158,880 | -0.10(-0.91%) |
Mar 17, 2020 | 10.30 | 11.15 | 10.30 | 11.00 | 189,833 | +0.46(+4.36%) |
Mar 16, 2020 | 10.12 | 11.07 | 10.12 | 10.54 | 111,857 | -1.02(-8.84%) |
Mar 13, 2020 | 11.66 | 11.89 | 11.21 | 11.56 | 343,200 | +0.05(+0.46%) |
Mar 12, 2020 | 11.56 | 12.70 | 11.46 | 11.51 | 287,355 | -1.37(-10.60%) |
Mar 11, 2020 | 13.10 | 13.21 | 12.75 | 12.88 | 171,587 | +0.05(+0.39%) |
Mar 10, 2020 | 12.49 | 12.99 | 12.49 | 12.82 | 145,487 | -0.41(-3.06%) |
Mar 09, 2020 | 13.24 | 13.33 | 12.94 | 13.23 | 78,690 | -0.51(-3.71%) |
Mar 06, 2020 | 13.61 | 13.75 | 13.56 | 13.74 | 82,700 | -0.05(-0.36%) |
Mar 05, 2020 | 13.91 | 13.95 | 13.69 | 13.79 | 97,896 | -0.16(-1.12%) |
Mar 04, 2020 | 13.84 | 13.96 | 13.64 | 13.95 | 93,259 | +0.02(+0.11%) |
Mar 03, 2020 | 13.97 | 14.00 | 13.73 | 13.93 | 190,114 | -0.07(-0.50%) |