Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.18 | 12.38 | 12.18 | 12.36 | 22,492 | +0.17(+1.36%) |
May 28, 2020 | 12.15 | 12.21 | 12.10 | 12.20 | 24,334 | +0.08(+0.69%) |
May 27, 2020 | 12.07 | 12.17 | 12.07 | 12.11 | 21,939 | +0.07(+0.55%) |
May 26, 2020 | 11.98 | 12.20 | 11.96 | 12.05 | 63,570 | +0.09(+0.76%) |
May 22, 2020 | 11.89 | 11.96 | 11.89 | 11.96 | 9,502 | +0.10(+0.84%) |
May 21, 2020 | 11.81 | 11.88 | 11.81 | 11.86 | 11,047 | +0.05(+0.42%) |
May 20, 2020 | 11.76 | 11.86 | 11.76 | 11.81 | 19,168 | +0.09(+0.78%) |
May 19, 2020 | 11.71 | 11.74 | 11.71 | 11.71 | 10,316 | -0.01(-0.07%) |
May 18, 2020 | 11.74 | 11.76 | 11.72 | 11.72 | 4,325 | +0.01(+0.07%) |
May 15, 2020 | 11.67 | 11.71 | 11.67 | 11.71 | 5,172 | +0.03(+0.29%) |
May 14, 2020 | 11.56 | 11.68 | 11.56 | 11.68 | 39,476 | -0.03(-0.28%) |
May 13, 2020 | 11.80 | 11.87 | 11.65 | 11.71 | 68,103 | -0.13(-1.12%) |
May 12, 2020 | 11.82 | 11.85 | 11.81 | 11.85 | 51,931 | -0.01(-0.07%) |
May 11, 2020 | 11.87 | 11.87 | 11.76 | 11.85 | 31,933 | -0.02(-0.14%) |
May 08, 2020 | 11.80 | 11.90 | 11.80 | 11.87 | 35,394 | +0.02(+0.21%) |
May 07, 2020 | 11.78 | 11.85 | 11.76 | 11.85 | 17,616 | +0.08(+0.70%) |
May 06, 2020 | 11.66 | 11.77 | 11.66 | 11.76 | 33,967 | +0.05(+0.42%) |
May 05, 2020 | 11.67 | 11.72 | 11.61 | 11.71 | 43,353 | +0.09(+0.78%) |
May 04, 2020 | 11.52 | 11.62 | 11.52 | 11.62 | 82,669 | +0.09(+0.79%) |
May 01, 2020 | 11.47 | 11.54 | 11.39 | 11.53 | 45,541 | +0.02(+0.14%) |
Apr 30, 2020 | 11.52 | 11.55 | 11.42 | 11.52 | 47,786 | -0.02(-0.21%) |
Apr 29, 2020 | 11.45 | 11.89 | 11.44 | 11.54 | 83,869 | +0.14(+1.23%) |
Apr 28, 2020 | 11.40 | 11.48 | 11.34 | 11.40 | 131,134 | +0.02(+0.22%) |
Apr 27, 2020 | 11.47 | 11.52 | 11.35 | 11.37 | 107,797 | -0.18(-1.58%) |
Apr 24, 2020 | 11.76 | 11.76 | 11.50 | 11.56 | 220,579 | -0.22(-1.83%) |
Apr 23, 2020 | 11.93 | 11.93 | 11.76 | 11.77 | 21,451 | -0.12(-0.97%) |
Apr 22, 2020 | 12.00 | 12.04 | 11.85 | 11.89 | 31,282 | -0.02(-0.14%) |
Apr 21, 2020 | 11.94 | 12.04 | 11.88 | 11.90 | 39,955 | -0.09(-0.76%) |
Apr 20, 2020 | 12.19 | 12.19 | 11.96 | 12.00 | 61,926 | -0.17(-1.36%) |
Apr 17, 2020 | 12.24 | 12.24 | 11.99 | 12.16 | 56,775 | +0.02(+0.21%) |
Apr 16, 2020 | 12.17 | 12.21 | 12.00 | 12.14 | 58,065 | -0.03(-0.24%) |
Apr 15, 2020 | 12.09 | 12.22 | 12.06 | 12.16 | 50,228 | -0.03(-0.24%) |
Apr 14, 2020 | 12.38 | 12.38 | 12.15 | 12.19 | 57,442 | +0.10(+0.83%) |
Apr 13, 2020 | 12.45 | 12.51 | 11.83 | 12.09 | 133,069 | -0.51(-4.06%) |
Apr 09, 2020 | 12.31 | 13.14 | 12.30 | 12.61 | 52,522 | +0.35(+2.86%) |
Apr 08, 2020 | 11.81 | 12.49 | 11.81 | 12.25 | 33,911 | +0.46(+3.88%) |
Apr 07, 2020 | 12.38 | 12.67 | 11.80 | 11.80 | 45,841 | -0.39(-3.18%) |
Apr 06, 2020 | 12.00 | 12.33 | 12.00 | 12.18 | 66,640 | +0.12(+0.96%) |
Apr 03, 2020 | 12.43 | 12.43 | 11.88 | 12.07 | 29,839 | -0.45(-3.56%) |
Apr 02, 2020 | 12.54 | 12.54 | 11.66 | 12.51 | 77,128 | +0.15(+1.20%) |
Apr 01, 2020 | 12.93 | 12.93 | 12.27 | 12.37 | 46,990 | -0.48(-3.72%) |
Mar 31, 2020 | 12.94 | 13.12 | 12.78 | 12.84 | 64,091 | -0.29(-2.20%) |
Mar 30, 2020 | 12.77 | 13.85 | 12.65 | 13.13 | 78,620 | +0.26(+1.98%) |
Mar 27, 2020 | 11.97 | 13.62 | 11.57 | 12.88 | 163,390 | +0.87(+7.21%) |
Mar 26, 2020 | 11.40 | 12.04 | 11.40 | 12.01 | 25,419 | +0.68(+6.04%) |
Mar 25, 2020 | 10.80 | 11.53 | 10.80 | 11.33 | 28,453 | +0.65(+6.10%) |
Mar 24, 2020 | 10.19 | 10.92 | 10.06 | 10.68 | 67,978 | +0.73(+7.38%) |
Mar 23, 2020 | 10.76 | 10.86 | 9.893 | 9.942 | 151,016 | -1.15(-10.33%) |
Mar 20, 2020 | 10.12 | 11.10 | 10.12 | 11.09 | 94,856 | +0.86(+8.38%) |
Mar 19, 2020 | 10.02 | 10.69 | 9.621 | 10.23 | 150,347 | +0.21(+2.06%) |
Mar 18, 2020 | 11.13 | 11.14 | 9.975 | 10.02 | 205,946 | -1.29(-11.43%) |
Mar 17, 2020 | 11.56 | 11.56 | 11.25 | 11.32 | 75,796 | -0.22(-1.89%) |
Mar 16, 2020 | 11.48 | 11.89 | 11.42 | 11.54 | 83,062 | -0.50(-4.15%) |
Mar 13, 2020 | 11.74 | 12.04 | 11.55 | 12.04 | 93,279 | +0.45(+3.84%) |
Mar 12, 2020 | 12.85 | 12.85 | 11.49 | 11.59 | 107,724 | -1.35(-10.41%) |
Mar 11, 2020 | 13.26 | 13.35 | 12.85 | 12.94 | 132,105 | -0.47(-3.49%) |
Mar 10, 2020 | 13.75 | 13.75 | 13.13 | 13.40 | 74,501 | -0.37(-2.68%) |
Mar 09, 2020 | 14.05 | 14.05 | 13.71 | 13.77 | 20,534 | -0.29(-2.04%) |
Mar 06, 2020 | 14.16 | 14.16 | 14.01 | 14.06 | 21,927 | -0.07(-0.52%) |
Mar 05, 2020 | 14.13 | 14.19 | 14.00 | 14.14 | 49,157 | +0.00(+0.00%) |
Mar 04, 2020 | 14.02 | 14.16 | 14.02 | 14.14 | 17,605 | +0.03(+0.23%) |
Mar 03, 2020 | 14.11 | 14.14 | 14.02 | 14.10 | 16,238 | -0.01(-0.06%) |