Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.02 | 11.28 | 10.97 | 11.07 | 431,000 | +0.04(+0.36%) |
May 28, 2020 | 11.00 | 11.29 | 11.00 | 11.03 | 115,154 | +0.12(+1.10%) |
May 27, 2020 | 10.49 | 10.95 | 10.49 | 10.91 | 131,813 | +0.26(+2.44%) |
May 26, 2020 | 10.60 | 10.80 | 10.60 | 10.65 | 117,042 | -0.08(-0.75%) |
May 22, 2020 | 10.70 | 10.79 | 10.50 | 10.73 | 102,100 | +0.10(+0.89%) |
May 21, 2020 | 10.52 | 10.80 | 10.52 | 10.63 | 189,821 | +0.06(+0.61%) |
May 20, 2020 | 10.68 | 10.80 | 10.48 | 10.57 | 191,895 | +0.06(+0.57%) |
May 19, 2020 | 10.80 | 10.88 | 10.36 | 10.51 | 322,085 | -0.34(-3.13%) |
May 18, 2020 | 10.65 | 10.99 | 10.65 | 10.85 | 209,435 | +0.36(+3.43%) |
May 15, 2020 | 10.48 | 10.57 | 10.38 | 10.49 | 248,900 | +0.11(+1.06%) |
May 14, 2020 | 10.38 | 10.50 | 10.24 | 10.38 | 342,210 | +0.04(+0.39%) |
May 13, 2020 | 10.07 | 10.40 | 10.00 | 10.34 | 336,598 | +0.13(+1.27%) |
May 12, 2020 | 10.51 | 10.88 | 10.20 | 10.21 | 121,547 | -0.28(-2.67%) |
May 11, 2020 | 10.65 | 10.74 | 10.48 | 10.49 | 139,855 | -0.19(-1.78%) |
May 08, 2020 | 10.78 | 10.79 | 10.45 | 10.68 | 74,700 | +0.11(+1.04%) |
May 07, 2020 | 10.65 | 10.80 | 10.36 | 10.57 | 107,457 | +0.00(+0.00%) |
May 06, 2020 | 10.93 | 10.93 | 10.54 | 10.57 | 156,792 | -0.20(-1.86%) |
May 05, 2020 | 10.75 | 11.02 | 10.67 | 10.77 | 78,094 | +0.14(+1.32%) |
May 04, 2020 | 10.57 | 10.77 | 10.32 | 10.63 | 169,434 | +0.01(+0.09%) |
May 01, 2020 | 10.56 | 10.76 | 10.17 | 10.62 | 211,800 | -0.05(-0.47%) |
Apr 30, 2020 | 11.53 | 11.67 | 10.64 | 10.67 | 169,609 | -1.05(-8.96%) |
Apr 29, 2020 | 12.16 | 12.16 | 11.71 | 11.72 | 112,220 | -0.27(-2.25%) |
Apr 28, 2020 | 12.30 | 12.30 | 11.81 | 11.99 | 78,655 | -0.18(-1.48%) |
Apr 27, 2020 | 12.23 | 12.35 | 12.12 | 12.17 | 39,709 | -0.09(-0.73%) |
Apr 24, 2020 | 12.28 | 12.50 | 12.13 | 12.26 | 39,200 | +0.00(+0.00%) |
Apr 23, 2020 | 12.20 | 12.37 | 12.15 | 12.26 | 85,997 | +0.04(+0.33%) |
Apr 22, 2020 | 12.45 | 12.45 | 12.18 | 12.22 | 61,207 | -0.13(-1.05%) |
Apr 21, 2020 | 12.04 | 12.43 | 11.89 | 12.35 | 58,811 | +0.14(+1.15%) |
Apr 20, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 77,444 | -0.08(-0.65%) |
Apr 17, 2020 | 12.50 | 12.55 | 12.24 | 12.29 | 75,500 | -0.07(-0.57%) |
Apr 16, 2020 | 12.37 | 12.50 | 12.15 | 12.36 | 97,614 | -0.09(-0.72%) |
Apr 15, 2020 | 12.44 | 12.55 | 11.89 | 12.45 | 113,550 | -0.10(-0.80%) |
Apr 14, 2020 | 12.44 | 12.78 | 12.31 | 12.55 | 88,733 | +0.19(+1.54%) |
Apr 13, 2020 | 11.03 | 12.85 | 11.03 | 12.36 | 159,768 | -0.32(-2.52%) |
Apr 09, 2020 | 12.82 | 12.93 | 12.18 | 12.68 | 163,400 | -0.17(-1.32%) |
Apr 08, 2020 | 12.79 | 12.89 | 12.53 | 12.85 | 101,312 | +0.12(+0.94%) |
Apr 07, 2020 | 12.53 | 12.77 | 12.45 | 12.73 | 102,878 | +0.28(+2.25%) |
Apr 06, 2020 | 12.19 | 12.50 | 12.00 | 12.45 | 95,399 | +0.65(+5.51%) |
Apr 03, 2020 | 11.65 | 11.93 | 11.65 | 11.80 | 124,900 | +0.15(+1.29%) |
Apr 02, 2020 | 11.08 | 11.73 | 10.87 | 11.65 | 99,926 | +0.45(+4.02%) |
Apr 01, 2020 | 11.57 | 11.86 | 11.19 | 11.20 | 120,634 | -0.47(-4.03%) |
Mar 31, 2020 | 11.63 | 11.78 | 11.38 | 11.67 | 145,433 | +0.04(+0.34%) |
Mar 30, 2020 | 11.30 | 12.01 | 11.30 | 11.63 | 61,532 | +0.30(+2.65%) |
Mar 27, 2020 | 10.71 | 12.50 | 10.71 | 11.33 | 423,700 | +0.48(+4.42%) |
Mar 26, 2020 | 10.26 | 10.97 | 10.26 | 10.85 | 185,760 | +0.53(+5.14%) |
Mar 25, 2020 | 10.09 | 10.42 | 10.02 | 10.32 | 107,668 | +0.17(+1.67%) |
Mar 24, 2020 | 10.22 | 10.30 | 9.870 | 10.15 | 169,315 | +0.15(+1.50%) |
Mar 23, 2020 | 9.900 | 10.27 | 9.820 | 10.00 | 217,612 | +0.30(+3.09%) |
Mar 20, 2020 | 9.770 | 10.14 | 9.480 | 9.700 | 192,500 | -0.27(-2.71%) |
Mar 19, 2020 | 9.280 | 10.71 | 9.280 | 9.970 | 163,985 | +0.54(+5.73%) |
Mar 18, 2020 | 9.710 | 10.34 | 9.180 | 9.430 | 237,558 | -0.98(-9.41%) |
Mar 17, 2020 | 9.590 | 10.49 | 9.520 | 10.41 | 200,991 | +0.70(+7.21%) |
Mar 16, 2020 | 9.000 | 10.05 | 8.850 | 9.710 | 332,648 | -0.27(-2.71%) |
Mar 13, 2020 | 10.20 | 10.23 | 9.680 | 9.980 | 272,300 | -0.06(-0.60%) |
Mar 12, 2020 | 9.820 | 10.46 | 9.820 | 10.04 | 207,630 | -0.14(-1.38%) |
Mar 11, 2020 | 10.11 | 10.40 | 10.11 | 10.18 | 160,854 | -0.03(-0.29%) |
Mar 10, 2020 | 10.49 | 10.55 | 9.970 | 10.21 | 269,951 | -0.15(-1.45%) |
Mar 09, 2020 | 9.860 | 10.54 | 9.560 | 10.36 | 184,177 | +0.14(+1.37%) |
Mar 06, 2020 | 9.700 | 10.23 | 9.630 | 10.22 | 401,500 | +0.41(+4.18%) |
Mar 05, 2020 | 9.670 | 9.840 | 9.590 | 9.810 | 112,193 | +0.09(+0.93%) |
Mar 04, 2020 | 9.180 | 9.730 | 9.180 | 9.720 | 55,773 | +0.62(+6.81%) |
Mar 03, 2020 | 8.930 | 9.170 | 8.900 | 9.100 | 75,622 | +0.17(+1.90%) |