Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.11 | 12.14 | 11.92 | 12.07 | 716,000 | -0.12(-0.98%) |
May 28, 2020 | 12.22 | 12.29 | 12.03 | 12.20 | 761,896 | +0.09(+0.70%) |
May 27, 2020 | 12.24 | 12.25 | 11.90 | 12.11 | 1,227,615 | +0.08(+0.67%) |
May 26, 2020 | 11.89 | 12.13 | 11.84 | 12.03 | 1,110,495 | +0.32(+2.78%) |
May 22, 2020 | 11.78 | 11.81 | 11.60 | 11.71 | 828,800 | +0.01(+0.04%) |
May 21, 2020 | 11.93 | 11.98 | 11.70 | 11.70 | 457,961 | -0.24(-2.01%) |
May 20, 2020 | 12.13 | 12.19 | 11.83 | 11.94 | 1,093,245 | -0.15(-1.24%) |
May 19, 2020 | 12.14 | 12.42 | 12.07 | 12.09 | 1,196,514 | -0.06(-0.49%) |
May 18, 2020 | 11.99 | 12.20 | 11.72 | 12.15 | 1,450,876 | +0.45(+3.85%) |
May 15, 2020 | 11.71 | 11.96 | 11.55 | 11.70 | 1,717,800 | +0.02(+0.21%) |
May 14, 2020 | 11.36 | 11.71 | 11.28 | 11.68 | 1,583,794 | +0.14(+1.17%) |
May 13, 2020 | 11.59 | 11.68 | 11.30 | 11.54 | 1,262,445 | -0.13(-1.11%) |
May 12, 2020 | 11.54 | 11.89 | 11.42 | 11.67 | 1,258,705 | +0.10(+0.86%) |
May 11, 2020 | 11.90 | 12.03 | 11.53 | 11.57 | 2,229,693 | -0.45(-3.74%) |
May 08, 2020 | 11.50 | 12.08 | 11.42 | 12.02 | 3,195,400 | +0.70(+6.18%) |
May 07, 2020 | 11.43 | 11.52 | 11.19 | 11.32 | 1,760,477 | +0.07(+0.62%) |
May 06, 2020 | 11.51 | 11.68 | 11.19 | 11.25 | 973,410 | -0.27(-2.34%) |
May 05, 2020 | 11.60 | 11.87 | 11.51 | 11.52 | 1,153,106 | -0.06(-0.52%) |
May 04, 2020 | 11.56 | 11.69 | 11.38 | 11.58 | 1,010,095 | -0.04(-0.34%) |
May 01, 2020 | 11.86 | 11.96 | 11.55 | 11.62 | 1,096,000 | -0.40(-3.33%) |
Apr 30, 2020 | 12.22 | 12.29 | 11.98 | 12.02 | 907,444 | -0.33(-2.67%) |
Apr 29, 2020 | 12.34 | 12.42 | 12.16 | 12.35 | 934,968 | +0.22(+1.81%) |
Apr 28, 2020 | 12.18 | 12.30 | 12.04 | 12.13 | 952,216 | +0.12(+1.00%) |
Apr 27, 2020 | 11.81 | 12.14 | 11.76 | 12.01 | 901,291 | +0.23(+1.95%) |
Apr 24, 2020 | 11.51 | 11.85 | 11.51 | 11.78 | 1,135,000 | +0.25(+2.17%) |
Apr 23, 2020 | 11.46 | 11.72 | 11.44 | 11.53 | 1,074,417 | +0.08(+0.70%) |
Apr 22, 2020 | 11.51 | 11.72 | 11.28 | 11.45 | 905,232 | +0.07(+0.62%) |
Apr 21, 2020 | 11.50 | 11.69 | 11.33 | 11.38 | 1,054,955 | -0.23(-1.98%) |
Apr 20, 2020 | 11.60 | 11.83 | 11.51 | 11.61 | 719,020 | -0.08(-0.68%) |
Apr 17, 2020 | 11.97 | 11.98 | 11.62 | 11.69 | 1,335,800 | -0.01(-0.09%) |
Apr 16, 2020 | 11.61 | 11.83 | 11.51 | 11.70 | 1,373,579 | +0.19(+1.65%) |
Apr 15, 2020 | 11.77 | 11.81 | 11.47 | 11.51 | 972,022 | -0.46(-3.84%) |
Apr 14, 2020 | 11.97 | 12.11 | 11.62 | 11.97 | 1,396,739 | +0.11(+0.93%) |
Apr 13, 2020 | 11.79 | 11.94 | 11.66 | 11.86 | 1,365,423 | -0.01(-0.08%) |
Apr 09, 2020 | 11.45 | 11.98 | 11.45 | 11.87 | 2,013,800 | +0.54(+4.77%) |
Apr 08, 2020 | 11.29 | 11.45 | 11.12 | 11.33 | 1,037,229 | +0.07(+0.62%) |
Apr 07, 2020 | 11.25 | 11.45 | 11.18 | 11.26 | 1,442,833 | +0.11(+0.99%) |
Apr 06, 2020 | 11.17 | 11.25 | 10.87 | 11.15 | 2,088,296 | +0.45(+4.16%) |
Apr 03, 2020 | 10.35 | 10.76 | 10.12 | 10.71 | 2,523,000 | +0.32(+3.13%) |
Apr 02, 2020 | 10.37 | 10.53 | 10.22 | 10.38 | 1,799,093 | -0.03(-0.29%) |
Apr 01, 2020 | 10.51 | 10.75 | 10.29 | 10.41 | 1,496,824 | -0.25(-2.35%) |
Mar 31, 2020 | 10.47 | 10.86 | 10.34 | 10.66 | 2,260,635 | +0.14(+1.33%) |
Mar 30, 2020 | 10.44 | 10.61 | 10.21 | 10.52 | 2,022,093 | +0.37(+3.65%) |
Mar 27, 2020 | 10.03 | 10.33 | 9.920 | 10.15 | 1,415,900 | -0.06(-0.59%) |
Mar 26, 2020 | 9.480 | 10.24 | 9.480 | 10.21 | 1,608,211 | +0.77(+8.16%) |
Mar 25, 2020 | 9.620 | 10.00 | 9.325 | 9.440 | 2,000,404 | -0.15(-1.56%) |
Mar 24, 2020 | 9.980 | 10.38 | 9.510 | 9.590 | 2,255,375 | -0.14(-1.44%) |
Mar 23, 2020 | 10.16 | 10.28 | 9.645 | 9.730 | 1,604,131 | -0.36(-3.57%) |
Mar 20, 2020 | 10.23 | 10.61 | 10.01 | 10.09 | 2,282,500 | -0.16(-1.56%) |
Mar 19, 2020 | 10.10 | 10.45 | 9.800 | 10.25 | 2,355,322 | +0.18(+1.79%) |
Mar 18, 2020 | 10.81 | 11.18 | 9.930 | 10.07 | 2,898,610 | -1.08(-9.69%) |
Mar 17, 2020 | 10.77 | 11.49 | 10.57 | 11.15 | 3,685,799 | +0.43(+4.01%) |
Mar 16, 2020 | 10.12 | 11.27 | 10.12 | 10.72 | 2,529,976 | -0.46(-4.11%) |
Mar 13, 2020 | 11.17 | 11.46 | 10.57 | 11.18 | 3,867,100 | +0.24(+2.19%) |
Mar 12, 2020 | 11.30 | 11.47 | 10.91 | 10.94 | 2,669,335 | -0.66(-5.69%) |
Mar 11, 2020 | 11.69 | 11.84 | 11.40 | 11.60 | 1,770,663 | -0.23(-1.94%) |
Mar 10, 2020 | 12.22 | 12.23 | 11.55 | 11.83 | 2,625,584 | -0.30(-2.47%) |
Mar 09, 2020 | 12.42 | 12.61 | 12.02 | 12.13 | 1,973,681 | -0.56(-4.41%) |
Mar 06, 2020 | 12.61 | 12.80 | 12.52 | 12.69 | 1,300,100 | -0.05(-0.39%) |
Mar 05, 2020 | 12.66 | 12.82 | 12.57 | 12.74 | 1,613,679 | -0.04(-0.31%) |
Mar 04, 2020 | 12.87 | 12.98 | 12.65 | 12.78 | 1,019,658 | -0.01(-0.08%) |
Mar 03, 2020 | 12.66 | 12.88 | 12.57 | 12.79 | 1,596,103 | +0.11(+0.87%) |