Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.55 | 12.61 | 12.51 | 12.57 | 49,763 | +0.11(+0.86%) |
May 28, 2020 | 12.33 | 12.52 | 12.31 | 12.47 | 58,919 | +0.10(+0.80%) |
May 27, 2020 | 12.37 | 12.37 | 12.35 | 12.37 | 48,553 | +0.00(+0.00%) |
May 26, 2020 | 12.37 | 12.37 | 12.33 | 12.37 | 46,344 | +0.00(+0.00%) |
May 22, 2020 | 12.37 | 12.37 | 12.31 | 12.37 | 29,858 | +0.09(+0.74%) |
May 21, 2020 | 12.23 | 12.28 | 12.14 | 12.28 | 33,757 | +0.12(+0.95%) |
May 20, 2020 | 12.19 | 12.24 | 12.09 | 12.16 | 53,839 | +0.10(+0.82%) |
May 19, 2020 | 12.16 | 12.26 | 12.00 | 12.06 | 68,240 | +0.00(+0.00%) |
May 18, 2020 | 12.08 | 12.12 | 12.03 | 12.06 | 22,570 | +0.02(+0.21%) |
May 15, 2020 | 12.08 | 12.09 | 11.99 | 12.04 | 33,013 | +0.03(+0.27%) |
May 14, 2020 | 12.20 | 12.20 | 11.95 | 12.00 | 61,953 | -0.20(-1.63%) |
May 13, 2020 | 12.32 | 12.32 | 12.19 | 12.20 | 21,331 | -0.09(-0.73%) |
May 12, 2020 | 12.33 | 12.33 | 12.23 | 12.29 | 18,937 | +0.07(+0.54%) |
May 11, 2020 | 12.35 | 12.35 | 12.22 | 12.23 | 51,186 | -0.08(-0.67%) |
May 08, 2020 | 12.31 | 12.33 | 12.27 | 12.31 | 39,238 | +0.02(+0.20%) |
May 07, 2020 | 12.19 | 12.31 | 12.19 | 12.28 | 64,957 | +0.13(+1.08%) |
May 06, 2020 | 12.19 | 12.19 | 12.10 | 12.15 | 46,459 | -0.03(-0.27%) |
May 05, 2020 | 12.26 | 12.26 | 12.16 | 12.19 | 54,420 | +0.08(+0.68%) |
May 04, 2020 | 12.14 | 12.17 | 12.02 | 12.10 | 71,173 | -0.07(-0.61%) |
May 01, 2020 | 12.08 | 12.18 | 12.01 | 12.18 | 43,015 | +0.07(+0.61%) |
Apr 30, 2020 | 12.09 | 12.13 | 11.93 | 12.10 | 77,919 | +0.11(+0.96%) |
Apr 29, 2020 | 11.71 | 12.01 | 11.56 | 11.99 | 80,254 | +0.43(+3.69%) |
Apr 28, 2020 | 11.55 | 11.71 | 11.51 | 11.56 | 62,982 | +0.10(+0.86%) |
Apr 27, 2020 | 11.73 | 11.73 | 11.05 | 11.46 | 197,561 | -0.26(-2.24%) |
Apr 24, 2020 | 11.94 | 11.94 | 11.61 | 11.73 | 64,706 | -0.10(-0.83%) |
Apr 23, 2020 | 12.26 | 12.26 | 11.79 | 11.83 | 158,332 | -0.39(-3.16%) |
Apr 22, 2020 | 12.24 | 12.24 | 12.17 | 12.21 | 36,407 | +0.00(+0.00%) |
Apr 21, 2020 | 12.31 | 12.31 | 12.10 | 12.21 | 45,326 | -0.04(-0.33%) |
Apr 20, 2020 | 12.39 | 12.47 | 12.22 | 12.25 | 33,536 | -0.06(-0.47%) |
Apr 17, 2020 | 12.38 | 12.49 | 12.29 | 12.31 | 100,654 | -0.08(-0.66%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.21 | 12.39 | 58,695 | +0.02(+0.20%) |
Apr 15, 2020 | 12.14 | 12.37 | 12.12 | 12.37 | 63,926 | +0.21(+1.69%) |
Apr 14, 2020 | 12.12 | 12.23 | 12.08 | 12.16 | 39,810 | +0.21(+1.78%) |
Apr 13, 2020 | 12.22 | 12.22 | 11.95 | 11.95 | 69,881 | -0.19(-1.55%) |
Apr 09, 2020 | 12.26 | 12.37 | 12.13 | 12.14 | 253,756 | +0.04(+0.34%) |
Apr 08, 2020 | 12.10 | 12.21 | 11.93 | 12.10 | 63,400 | +0.19(+1.58%) |
Apr 07, 2020 | 12.05 | 12.32 | 11.87 | 11.91 | 126,741 | -0.04(-0.34%) |
Apr 06, 2020 | 12.07 | 12.16 | 11.86 | 11.95 | 100,538 | -0.01(-0.07%) |
Apr 03, 2020 | 12.44 | 12.44 | 11.85 | 11.96 | 170,802 | -0.44(-3.56%) |
Apr 02, 2020 | 12.02 | 12.45 | 11.92 | 12.40 | 247,551 | +0.38(+3.13%) |
Apr 01, 2020 | 12.24 | 12.43 | 11.86 | 12.02 | 190,121 | -0.34(-2.78%) |
Mar 31, 2020 | 12.53 | 12.58 | 12.33 | 12.37 | 120,533 | -0.16(-1.30%) |
Mar 30, 2020 | 12.22 | 12.77 | 12.04 | 12.53 | 202,036 | +0.35(+2.89%) |
Mar 27, 2020 | 11.62 | 12.44 | 11.55 | 12.18 | 199,310 | +0.54(+4.63%) |
Mar 26, 2020 | 11.22 | 11.70 | 11.22 | 11.64 | 105,506 | +0.58(+5.25%) |
Mar 25, 2020 | 10.59 | 11.35 | 10.39 | 11.06 | 142,236 | +0.52(+4.97%) |
Mar 24, 2020 | 9.930 | 10.57 | 9.906 | 10.54 | 83,479 | +0.68(+6.88%) |
Mar 23, 2020 | 10.59 | 10.59 | 9.742 | 9.857 | 91,384 | -0.69(-6.51%) |
Mar 20, 2020 | 9.890 | 10.71 | 9.603 | 10.54 | 262,933 | +0.94(+9.81%) |
Mar 19, 2020 | 9.579 | 9.971 | 8.770 | 9.602 | 403,207 | +0.06(+0.63%) |
Mar 18, 2020 | 11.12 | 11.14 | 9.399 | 9.542 | 176,134 | -1.78(-15.70%) |
Mar 17, 2020 | 11.09 | 11.32 | 10.89 | 11.32 | 91,476 | +0.39(+3.59%) |
Mar 16, 2020 | 10.63 | 11.52 | 10.41 | 10.93 | 217,746 | -0.74(-6.31%) |
Mar 13, 2020 | 11.81 | 11.92 | 11.42 | 11.66 | 80,751 | +0.25(+2.21%) |
Mar 12, 2020 | 11.39 | 11.51 | 10.34 | 11.41 | 196,427 | -0.70(-5.78%) |
Mar 11, 2020 | 12.86 | 12.86 | 12.11 | 12.11 | 160,987 | -0.74(-5.76%) |
Mar 10, 2020 | 12.85 | 12.91 | 12.83 | 12.85 | 179,449 | +0.00(+0.00%) |
Mar 09, 2020 | 13.06 | 13.06 | 12.71 | 12.85 | 112,594 | -0.23(-1.74%) |
Mar 06, 2020 | 13.07 | 13.12 | 13.04 | 13.08 | 72,615 | +0.02(+0.19%) |
Mar 05, 2020 | 13.11 | 13.11 | 12.96 | 13.05 | 61,585 | -0.02(-0.12%) |
Mar 04, 2020 | 13.09 | 13.14 | 12.99 | 13.07 | 68,364 | -0.02(-0.12%) |
Mar 03, 2020 | 12.89 | 13.27 | 12.89 | 13.09 | 105,360 | +0.14(+1.07%) |