Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.12 | 11.26 | 11.10 | 11.26 | 210,514 | +0.19(+1.69%) |
May 28, 2020 | 11.13 | 11.14 | 11.02 | 11.07 | 276,793 | -0.01(-0.14%) |
May 27, 2020 | 11.11 | 11.18 | 10.97 | 11.09 | 357,503 | -0.07(-0.60%) |
May 26, 2020 | 11.13 | 11.17 | 11.06 | 11.16 | 213,652 | +0.03(+0.27%) |
May 22, 2020 | 11.16 | 11.18 | 11.04 | 11.13 | 164,535 | +0.00(+0.00%) |
May 21, 2020 | 11.19 | 11.19 | 11.00 | 11.13 | 241,418 | -0.03(-0.27%) |
May 20, 2020 | 11.07 | 11.16 | 10.99 | 11.16 | 155,276 | +0.13(+1.22%) |
May 19, 2020 | 10.96 | 11.04 | 10.92 | 11.02 | 250,741 | +0.04(+0.41%) |
May 18, 2020 | 10.87 | 11.00 | 10.87 | 10.98 | 135,605 | +0.16(+1.45%) |
May 15, 2020 | 10.73 | 10.88 | 10.65 | 10.82 | 212,786 | +0.04(+0.42%) |
May 14, 2020 | 10.76 | 10.80 | 10.63 | 10.77 | 149,351 | -0.00(-0.02%) |
May 13, 2020 | 10.92 | 11.00 | 10.76 | 10.78 | 273,910 | -0.16(-1.43%) |
May 12, 2020 | 11.06 | 11.13 | 10.90 | 10.93 | 292,534 | -0.07(-0.68%) |
May 11, 2020 | 10.80 | 11.04 | 10.80 | 11.01 | 256,470 | +0.15(+1.37%) |
May 08, 2020 | 10.96 | 10.96 | 10.80 | 10.86 | 183,436 | -0.01(-0.14%) |
May 07, 2020 | 10.91 | 10.94 | 10.85 | 10.87 | 232,589 | +0.01(+0.07%) |
May 06, 2020 | 10.92 | 10.94 | 10.84 | 10.86 | 273,905 | -0.05(-0.48%) |
May 05, 2020 | 10.92 | 10.95 | 10.87 | 10.92 | 182,034 | -0.01(-0.14%) |
May 04, 2020 | 11.09 | 11.09 | 10.92 | 10.93 | 210,882 | -0.12(-1.08%) |
May 01, 2020 | 10.92 | 11.10 | 10.92 | 11.05 | 227,079 | +0.07(+0.61%) |
Apr 30, 2020 | 10.92 | 11.03 | 10.77 | 10.98 | 361,424 | +0.17(+1.58%) |
Apr 29, 2020 | 10.72 | 10.86 | 10.72 | 10.81 | 155,290 | +0.04(+0.42%) |
Apr 28, 2020 | 10.41 | 10.80 | 10.41 | 10.77 | 237,414 | +0.31(+2.99%) |
Apr 27, 2020 | 10.71 | 10.71 | 10.30 | 10.46 | 361,025 | -0.16(-1.47%) |
Apr 24, 2020 | 10.57 | 10.71 | 10.55 | 10.61 | 141,538 | +0.04(+0.35%) |
Apr 23, 2020 | 10.80 | 10.80 | 10.47 | 10.57 | 420,189 | -0.13(-1.25%) |
Apr 22, 2020 | 10.93 | 10.93 | 10.66 | 10.71 | 268,156 | -0.15(-1.37%) |
Apr 21, 2020 | 10.92 | 10.92 | 10.77 | 10.86 | 179,822 | -0.07(-0.61%) |
Apr 20, 2020 | 10.80 | 10.94 | 10.74 | 10.92 | 197,982 | +0.13(+1.17%) |
Apr 17, 2020 | 10.92 | 10.94 | 10.75 | 10.80 | 152,952 | -0.07(-0.68%) |
Apr 16, 2020 | 10.72 | 10.89 | 10.67 | 10.87 | 184,244 | +0.16(+1.46%) |
Apr 15, 2020 | 10.69 | 10.76 | 10.65 | 10.72 | 195,343 | -0.01(-0.14%) |
Apr 14, 2020 | 10.40 | 10.75 | 10.40 | 10.73 | 332,161 | +0.34(+3.28%) |
Apr 13, 2020 | 10.32 | 10.44 | 10.19 | 10.39 | 301,696 | +0.08(+0.79%) |
Apr 09, 2020 | 10.26 | 10.60 | 10.19 | 10.31 | 304,149 | +0.19(+1.90%) |
Apr 08, 2020 | 10.18 | 10.41 | 10.02 | 10.12 | 590,699 | -0.10(-1.01%) |
Apr 07, 2020 | 10.45 | 10.45 | 10.20 | 10.22 | 267,671 | +0.01(+0.07%) |
Apr 06, 2020 | 10.00 | 10.21 | 9.938 | 10.21 | 203,357 | +0.30(+3.07%) |
Apr 03, 2020 | 9.923 | 10.07 | 9.879 | 9.908 | 164,623 | -0.08(-0.82%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.834 | 9.990 | 222,089 | +0.11(+1.13%) |
Apr 01, 2020 | 9.753 | 10.03 | 9.745 | 9.879 | 369,927 | +0.07(+0.76%) |
Mar 31, 2020 | 10.08 | 10.29 | 9.805 | 9.805 | 364,890 | -0.33(-3.22%) |
Mar 30, 2020 | 10.23 | 10.23 | 10.05 | 10.13 | 242,940 | -0.10(-0.94%) |
Mar 27, 2020 | 9.819 | 10.23 | 9.782 | 10.23 | 458,248 | +0.37(+3.76%) |
Mar 26, 2020 | 9.797 | 9.871 | 9.691 | 9.856 | 584,454 | +0.07(+0.76%) |
Mar 25, 2020 | 9.197 | 9.819 | 9.197 | 9.782 | 715,771 | +0.67(+7.40%) |
Mar 24, 2020 | 9.219 | 9.649 | 8.937 | 9.108 | 681,984 | +0.21(+2.42%) |
Mar 23, 2020 | 8.708 | 9.019 | 8.708 | 8.893 | 680,188 | +0.01(+0.08%) |
Mar 20, 2020 | 8.967 | 9.212 | 8.730 | 8.886 | 547,307 | +0.05(+0.59%) |
Mar 19, 2020 | 8.774 | 8.960 | 8.478 | 8.834 | 674,677 | -0.25(-2.77%) |
Mar 18, 2020 | 9.449 | 9.449 | 9.019 | 9.086 | 885,558 | -0.61(-6.27%) |
Mar 17, 2020 | 9.679 | 9.760 | 9.649 | 9.693 | 725,206 | -0.09(-0.91%) |
Mar 16, 2020 | 9.308 | 9.916 | 8.700 | 9.782 | 401,558 | -0.44(-4.35%) |
Mar 13, 2020 | 10.24 | 10.33 | 10.18 | 10.23 | 407,916 | +0.18(+1.83%) |
Mar 12, 2020 | 10.32 | 10.39 | 9.874 | 10.04 | 1,050,838 | -0.48(-4.55%) |
Mar 11, 2020 | 10.90 | 10.92 | 10.51 | 10.52 | 534,490 | -0.40(-3.65%) |
Mar 10, 2020 | 11.18 | 11.28 | 10.68 | 10.92 | 747,036 | -0.21(-1.92%) |
Mar 09, 2020 | 11.15 | 11.22 | 10.95 | 11.13 | 364,322 | -0.19(-1.69%) |
Mar 06, 2020 | 11.30 | 11.47 | 11.27 | 11.33 | 453,211 | -0.08(-0.71%) |
Mar 05, 2020 | 11.45 | 11.50 | 11.34 | 11.41 | 245,180 | -0.05(-0.45%) |
Mar 04, 2020 | 11.52 | 11.54 | 11.43 | 11.46 | 303,839 | -0.04(-0.38%) |
Mar 03, 2020 | 11.56 | 11.62 | 11.46 | 11.50 | 203,176 | -0.06(-0.51%) |