Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.49 | 11.52 | 11.48 | 11.51 | 761,636 | +0.05(+0.43%) |
May 28, 2020 | 11.40 | 11.46 | 11.37 | 11.46 | 1,231,124 | +0.08(+0.73%) |
May 27, 2020 | 11.38 | 11.43 | 11.34 | 11.38 | 526,325 | +0.00(+0.00%) |
May 26, 2020 | 11.37 | 11.40 | 11.29 | 11.38 | 896,908 | +0.11(+0.96%) |
May 22, 2020 | 11.16 | 11.27 | 11.16 | 11.27 | 343,700 | +0.10(+0.89%) |
May 21, 2020 | 11.14 | 11.20 | 11.14 | 11.17 | 534,746 | +0.04(+0.37%) |
May 20, 2020 | 11.10 | 11.15 | 11.07 | 11.13 | 489,288 | +0.11(+0.98%) |
May 19, 2020 | 11.05 | 11.07 | 10.99 | 11.02 | 516,239 | -0.02(-0.15%) |
May 18, 2020 | 11.07 | 11.10 | 10.99 | 11.04 | 329,191 | +0.02(+0.15%) |
May 15, 2020 | 10.99 | 11.08 | 10.99 | 11.02 | 399,135 | -0.01(-0.08%) |
May 14, 2020 | 10.95 | 11.04 | 10.87 | 11.03 | 666,089 | +0.04(+0.35%) |
May 13, 2020 | 11.16 | 11.17 | 10.98 | 10.99 | 1,003,126 | -0.17(-1.48%) |
May 12, 2020 | 11.17 | 11.20 | 11.11 | 11.15 | 411,945 | +0.02(+0.22%) |
May 11, 2020 | 11.12 | 11.17 | 11.11 | 11.13 | 440,670 | +0.01(+0.07%) |
May 08, 2020 | 11.08 | 11.15 | 11.03 | 11.12 | 623,768 | +0.05(+0.45%) |
May 07, 2020 | 10.98 | 11.07 | 10.98 | 11.07 | 402,916 | +0.15(+1.36%) |
May 06, 2020 | 10.87 | 10.99 | 10.87 | 10.92 | 611,444 | +0.03(+0.30%) |
May 05, 2020 | 10.91 | 10.94 | 10.87 | 10.89 | 760,601 | +0.04(+0.38%) |
May 04, 2020 | 10.77 | 10.90 | 10.71 | 10.85 | 543,947 | +0.10(+0.92%) |
May 01, 2020 | 10.65 | 10.77 | 10.63 | 10.75 | 1,029,569 | +0.08(+0.77%) |
Apr 30, 2020 | 10.62 | 10.67 | 10.55 | 10.67 | 750,017 | +0.01(+0.08%) |
Apr 29, 2020 | 10.58 | 10.80 | 10.55 | 10.66 | 918,622 | +0.13(+1.26%) |
Apr 28, 2020 | 10.58 | 10.62 | 10.46 | 10.53 | 1,547,912 | +0.02(+0.16%) |
Apr 27, 2020 | 10.66 | 10.72 | 10.46 | 10.51 | 2,286,496 | -0.26(-2.38%) |
Apr 24, 2020 | 10.91 | 10.94 | 10.73 | 10.77 | 1,392,043 | -0.19(-1.73%) |
Apr 23, 2020 | 11.10 | 11.11 | 10.92 | 10.96 | 1,169,640 | -0.17(-1.56%) |
Apr 22, 2020 | 11.20 | 11.25 | 11.09 | 11.13 | 908,921 | -0.05(-0.44%) |
Apr 21, 2020 | 11.18 | 11.23 | 11.08 | 11.18 | 751,368 | -0.08(-0.73%) |
Apr 20, 2020 | 11.25 | 11.33 | 11.19 | 11.26 | 601,888 | -0.06(-0.51%) |
Apr 17, 2020 | 11.24 | 11.34 | 11.19 | 11.32 | 721,195 | +0.13(+1.18%) |
Apr 16, 2020 | 11.44 | 11.47 | 11.16 | 11.19 | 750,007 | -0.25(-2.17%) |
Apr 15, 2020 | 11.40 | 11.45 | 11.36 | 11.44 | 696,846 | -0.05(-0.43%) |
Apr 14, 2020 | 11.44 | 11.49 | 11.41 | 11.49 | 902,524 | +0.13(+1.12%) |
Apr 13, 2020 | 11.39 | 11.39 | 11.11 | 11.36 | 964,518 | -0.03(-0.29%) |
Apr 09, 2020 | 11.13 | 11.43 | 11.12 | 11.39 | 1,349,955 | +0.35(+3.13%) |
Apr 08, 2020 | 10.80 | 11.06 | 10.79 | 11.05 | 651,753 | +0.24(+2.21%) |
Apr 07, 2020 | 10.84 | 10.98 | 10.77 | 10.81 | 722,235 | +0.16(+1.55%) |
Apr 06, 2020 | 10.55 | 10.77 | 10.55 | 10.64 | 883,807 | +0.16(+1.57%) |
Apr 03, 2020 | 10.58 | 10.66 | 10.43 | 10.48 | 906,490 | -0.22(-2.08%) |
Apr 02, 2020 | 10.70 | 10.77 | 10.54 | 10.70 | 862,559 | -0.06(-0.54%) |
Apr 01, 2020 | 11.09 | 11.11 | 10.70 | 10.76 | 1,159,678 | -0.39(-3.47%) |
Mar 31, 2020 | 11.23 | 11.47 | 11.11 | 11.14 | 1,155,561 | -0.16(-1.46%) |
Mar 30, 2020 | 10.95 | 11.46 | 10.95 | 11.31 | 1,963,098 | +0.40(+3.70%) |
Mar 27, 2020 | 10.91 | 11.18 | 10.83 | 10.91 | 1,245,224 | -0.24(-2.14%) |
Mar 26, 2020 | 10.70 | 11.23 | 10.70 | 11.14 | 1,563,452 | +0.53(+4.96%) |
Mar 25, 2020 | 9.836 | 10.67 | 9.803 | 10.62 | 2,022,248 | +0.80(+8.13%) |
Mar 24, 2020 | 9.622 | 9.877 | 9.482 | 9.819 | 3,447,541 | +0.31(+3.29%) |
Mar 23, 2020 | 9.934 | 9.951 | 9.268 | 9.506 | 2,092,923 | -0.51(-5.09%) |
Mar 20, 2020 | 9.712 | 10.62 | 9.580 | 10.02 | 2,947,886 | +0.30(+3.14%) |
Mar 19, 2020 | 8.938 | 9.778 | 8.650 | 9.712 | 2,502,826 | +0.47(+5.08%) |
Mar 18, 2020 | 10.41 | 10.50 | 8.848 | 9.243 | 3,395,282 | -1.42(-13.28%) |
Mar 17, 2020 | 10.54 | 10.72 | 10.32 | 10.66 | 2,717,987 | +0.15(+1.41%) |
Mar 16, 2020 | 10.77 | 10.95 | 10.24 | 10.51 | 2,134,648 | -0.67(-5.96%) |
Mar 13, 2020 | 11.09 | 11.22 | 10.99 | 11.18 | 1,573,996 | +0.26(+2.34%) |
Mar 12, 2020 | 10.74 | 11.26 | 10.34 | 10.92 | 3,326,280 | -0.66(-5.73%) |
Mar 11, 2020 | 11.96 | 12.01 | 11.52 | 11.59 | 2,569,212 | -0.42(-3.48%) |
Mar 10, 2020 | 12.14 | 12.16 | 11.98 | 12.00 | 2,002,215 | -0.11(-0.95%) |
Mar 09, 2020 | 12.25 | 12.27 | 12.06 | 12.12 | 3,272,836 | -0.21(-1.73%) |
Mar 06, 2020 | 12.21 | 12.35 | 12.21 | 12.33 | 2,183,431 | +0.12(+1.01%) |
Mar 05, 2020 | 12.24 | 12.29 | 12.19 | 12.21 | 468,237 | -0.04(-0.33%) |
Mar 04, 2020 | 12.23 | 12.25 | 12.14 | 12.25 | 760,339 | +0.02(+0.20%) |
Mar 03, 2020 | 12.20 | 12.24 | 12.15 | 12.23 | 1,195,423 | +0.04(+0.34%) |