Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.40 | 11.55 | 10.60 | 11.20 | 2,390 | +0.10(+0.90%) |
May 28, 2020 | 11.40 | 11.50 | 11.00 | 11.10 | 2,039 | -0.40(-3.48%) |
May 27, 2020 | 11.70 | 11.90 | 11.30 | 11.50 | 1,201 | -0.20(-1.71%) |
May 26, 2020 | 11.57 | 11.70 | 11.49 | 11.70 | 980 | +0.20(+1.74%) |
May 22, 2020 | 11.75 | 11.75 | 11.30 | 11.50 | 2,480 | +0.20(+1.77%) |
May 21, 2020 | 11.90 | 12.00 | 11.30 | 11.30 | 1,923 | -0.70(-5.83%) |
May 20, 2020 | 11.90 | 12.00 | 11.90 | 12.00 | 955 | +0.30(+2.56%) |
May 19, 2020 | 12.00 | 12.00 | 11.50 | 11.70 | 1,300 | +0.05(+0.43%) |
May 18, 2020 | 11.20 | 11.85 | 11.01 | 11.65 | 3,739 | +0.25(+2.19%) |
May 15, 2020 | 11.10 | 11.60 | 11.10 | 11.40 | 1,770 | +0.30(+2.70%) |
May 14, 2020 | 11.10 | 11.40 | 10.71 | 11.10 | 1,919 | -0.10(-0.89%) |
May 13, 2020 | 11.75 | 11.90 | 10.70 | 11.20 | 5,045 | -0.60(-5.08%) |
May 12, 2020 | 11.29 | 12.06 | 11.29 | 11.80 | 4,270 | +0.90(+8.26%) |
May 11, 2020 | 12.00 | 12.00 | 10.50 | 10.90 | 15,677 | -0.90(-7.63%) |
May 08, 2020 | 11.50 | 12.00 | 11.50 | 11.80 | 9,900 | -0.50(-4.07%) |
May 07, 2020 | 12.50 | 12.50 | 11.50 | 12.30 | 5,830 | -0.20(-1.60%) |
May 06, 2020 | 14.60 | 14.60 | 11.80 | 12.50 | 20,818 | -1.60(-11.35%) |
May 05, 2020 | 13.70 | 14.90 | 13.30 | 14.10 | 19,003 | +0.30(+2.17%) |
May 04, 2020 | 14.30 | 14.30 | 12.10 | 13.80 | 22,398 | -0.20(-1.43%) |
May 01, 2020 | 13.10 | 14.30 | 12.50 | 14.00 | 43,070 | +1.10(+8.53%) |
Apr 30, 2020 | 12.50 | 12.90 | 12.30 | 12.90 | 9,465 | +0.40(+3.20%) |
Apr 29, 2020 | 12.00 | 12.50 | 12.00 | 12.50 | 3,475 | +0.70(+5.93%) |
Apr 28, 2020 | 12.30 | 12.30 | 11.40 | 11.80 | 1,661 | -0.40(-3.28%) |
Apr 27, 2020 | 11.80 | 12.30 | 11.80 | 12.20 | 1,061 | +0.40(+3.39%) |
Apr 24, 2020 | 12.30 | 12.30 | 11.59 | 11.80 | 1,330 | -0.40(-3.28%) |
Apr 23, 2020 | 12.00 | 12.30 | 11.90 | 12.20 | 2,614 | +0.70(+6.09%) |
Apr 22, 2020 | 11.90 | 12.41 | 11.50 | 11.50 | 3,460 | +0.00(+0.00%) |
Apr 21, 2020 | 11.30 | 11.90 | 10.70 | 11.50 | 7,013 | +0.30(+2.68%) |
Apr 20, 2020 | 11.80 | 11.90 | 11.00 | 11.20 | 4,449 | -0.50(-4.27%) |
Apr 17, 2020 | 11.50 | 11.80 | 11.26 | 11.70 | 2,550 | +0.30(+2.63%) |
Apr 16, 2020 | 11.20 | 11.80 | 11.20 | 11.40 | 7,626 | +0.00(+0.00%) |
Apr 15, 2020 | 11.30 | 11.60 | 11.00 | 11.40 | 3,867 | -0.20(-1.72%) |
Apr 14, 2020 | 11.60 | 11.66 | 11.35 | 11.60 | 4,149 | +0.50(+4.50%) |
Apr 13, 2020 | 11.60 | 11.70 | 11.00 | 11.10 | 4,600 | -0.40(-3.48%) |
Apr 09, 2020 | 12.10 | 12.10 | 11.30 | 11.50 | 1,590 | -0.10(-0.86%) |
Apr 08, 2020 | 10.90 | 11.80 | 10.70 | 11.60 | 10,251 | +0.35(+3.11%) |
Apr 07, 2020 | 11.80 | 11.80 | 11.20 | 11.25 | 4,815 | -0.05(-0.44%) |
Apr 06, 2020 | 11.30 | 11.60 | 11.20 | 11.30 | 5,817 | +0.25(+2.26%) |
Apr 03, 2020 | 11.10 | 11.20 | 10.45 | 11.05 | 4,940 | +0.05(+0.45%) |
Apr 02, 2020 | 10.50 | 11.50 | 9.550 | 11.00 | 9,192 | +0.90(+8.91%) |
Apr 01, 2020 | 10.20 | 10.60 | 9.500 | 10.10 | 2,012 | +0.10(+1.00%) |
Mar 31, 2020 | 10.30 | 11.60 | 9.523 | 10.00 | 8,852 | -0.20(-1.96%) |
Mar 30, 2020 | 9.600 | 10.62 | 9.600 | 10.20 | 3,118 | -0.10(-0.97%) |
Mar 27, 2020 | 10.70 | 10.70 | 9.501 | 10.30 | 15,790 | -0.70(-6.36%) |
Mar 26, 2020 | 10.70 | 11.75 | 10.50 | 11.00 | 16,887 | +0.30(+2.80%) |
Mar 25, 2020 | 9.100 | 12.80 | 8.500 | 10.70 | 62,402 | +2.20(+25.88%) |
Mar 24, 2020 | 9.200 | 9.200 | 8.000 | 8.500 | 9,882 | +0.10(+1.19%) |
Mar 23, 2020 | 9.000 | 9.000 | 7.500 | 8.400 | 5,457 | -0.10(-1.18%) |
Mar 20, 2020 | 5.500 | 9.300 | 5.401 | 8.500 | 18,620 | +2.82(+49.65%) |
Mar 19, 2020 | 5.500 | 6.480 | 5.015 | 5.680 | 18,966 | +0.78(+15.92%) |
Mar 18, 2020 | 7.000 | 7.880 | 4.801 | 4.900 | 34,579 | -2.10(-30.00%) |
Mar 17, 2020 | 7.700 | 8.500 | 6.900 | 7.000 | 7,090 | -0.60(-7.88%) |
Mar 16, 2020 | 8.505 | 8.505 | 6.000 | 7.599 | 10,462 | -0.60(-7.33%) |
Mar 13, 2020 | 9.285 | 9.285 | 7.739 | 8.200 | 10,250 | -0.20(-2.38%) |
Mar 12, 2020 | 9.000 | 9.000 | 8.000 | 8.400 | 14,231 | -1.02(-10.81%) |
Mar 11, 2020 | 10.20 | 10.25 | 8.860 | 9.418 | 3,723 | -0.52(-5.27%) |
Mar 10, 2020 | 10.00 | 11.10 | 9.691 | 9.942 | 7,431 | +0.04(+0.42%) |
Mar 09, 2020 | 10.80 | 10.80 | 9.401 | 9.900 | 7,949 | -1.10(-10.00%) |
Mar 06, 2020 | 11.90 | 12.14 | 10.30 | 11.00 | 8,020 | -0.80(-6.78%) |
Mar 05, 2020 | 11.60 | 12.85 | 11.60 | 11.80 | 14,909 | +0.00(+0.00%) |
Mar 04, 2020 | 11.30 | 11.93 | 11.30 | 11.80 | 795 | +0.40(+3.51%) |
Mar 03, 2020 | 11.50 | 12.46 | 11.20 | 11.40 | 2,691 | -0.20(-1.72%) |