Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.40 | 12.42 | 12.32 | 12.41 | 21,000 | +0.13(+1.04%) |
May 28, 2020 | 12.43 | 12.43 | 12.29 | 12.29 | 437 | +0.16(+1.29%) |
May 27, 2020 | 11.91 | 12.13 | 11.91 | 12.13 | 393 | -0.27(-2.18%) |
May 26, 2020 | 12.46 | 12.46 | 12.40 | 12.40 | 396 | +0.79(+6.85%) |
May 22, 2020 | 11.60 | 11.61 | 11.54 | 11.61 | 5,400 | -0.24(-2.06%) |
May 21, 2020 | 11.85 | 11.86 | 11.83 | 11.85 | 966 | -0.20(-1.69%) |
May 20, 2020 | 12.05 | 12.05 | 12.05 | 12.05 | 264 | +0.41(+3.53%) |
May 19, 2020 | 11.70 | 11.90 | 11.64 | 11.64 | 4,633 | +0.11(+0.94%) |
May 18, 2020 | 10.90 | 11.53 | 10.90 | 11.53 | 580 | +0.73(+6.74%) |
May 15, 2020 | 10.76 | 10.81 | 10.76 | 10.81 | 500 | -0.32(-2.91%) |
May 14, 2020 | 10.92 | 11.13 | 10.89 | 11.13 | 4,030 | +0.09(+0.84%) |
May 13, 2020 | 11.25 | 11.25 | 11.04 | 11.04 | 640 | -0.23(-2.05%) |
May 12, 2020 | 11.40 | 11.40 | 11.27 | 11.27 | 408 | -0.08(-0.68%) |
May 11, 2020 | 11.30 | 11.35 | 11.30 | 11.35 | 354 | -0.29(-2.46%) |
May 08, 2020 | 11.58 | 11.63 | 11.58 | 11.63 | 700 | +0.32(+2.83%) |
May 07, 2020 | 11.10 | 11.31 | 11.07 | 11.31 | 1,528 | +0.59(+5.47%) |
May 06, 2020 | 11.08 | 11.08 | 10.72 | 10.72 | 261 | -0.29(-2.64%) |
May 05, 2020 | 11.11 | 11.14 | 11.02 | 11.02 | 3,239 | +0.08(+0.71%) |
May 04, 2020 | 10.77 | 10.94 | 10.75 | 10.94 | 2,901 | +0.06(+0.60%) |
May 01, 2020 | 11.01 | 11.02 | 10.84 | 10.87 | 2,900 | -0.70(-6.07%) |
Apr 30, 2020 | 11.73 | 11.77 | 11.58 | 11.58 | 737 | -0.20(-1.70%) |
Apr 29, 2020 | 11.60 | 11.80 | 11.55 | 11.78 | 6,470 | +0.36(+3.12%) |
Apr 28, 2020 | 11.37 | 11.51 | 10.96 | 11.42 | 4,408 | +0.22(+1.99%) |
Apr 27, 2020 | 11.26 | 11.26 | 11.16 | 11.20 | 5,212 | +0.52(+4.84%) |
Apr 24, 2020 | 10.63 | 10.68 | 10.60 | 10.68 | 2,800 | +0.08(+0.75%) |
Apr 23, 2020 | 10.72 | 10.74 | 10.60 | 10.60 | 1,509 | +0.35(+3.45%) |
Apr 22, 2020 | 10.22 | 10.25 | 10.22 | 10.25 | 233 | +0.15(+1.51%) |
Apr 21, 2020 | 10.14 | 10.14 | 10.06 | 10.09 | 1,178 | -0.30(-2.92%) |
Apr 20, 2020 | 10.67 | 10.67 | 10.40 | 10.40 | 1,144 | -0.12(-1.13%) |
Apr 17, 2020 | 10.51 | 10.54 | 10.43 | 10.52 | 700 | +0.30(+2.98%) |
Apr 16, 2020 | 10.25 | 10.25 | 10.03 | 10.21 | 12,181 | -0.08(-0.75%) |
Apr 15, 2020 | 10.13 | 10.41 | 10.08 | 10.29 | 2,990 | -0.79(-7.14%) |
Apr 14, 2020 | 10.83 | 11.08 | 10.80 | 11.08 | 5,747 | +0.26(+2.41%) |
Apr 13, 2020 | 10.60 | 10.87 | 10.60 | 10.82 | 9,565 | +0.33(+3.15%) |
Apr 09, 2020 | 10.24 | 10.49 | 10.24 | 10.49 | 1,700 | +0.74(+7.62%) |
Apr 08, 2020 | 9.790 | 9.820 | 9.748 | 9.748 | 2,765 | +0.25(+2.65%) |
Apr 07, 2020 | 9.630 | 9.630 | 9.440 | 9.496 | 2,262 | +0.58(+6.47%) |
Apr 06, 2020 | 8.880 | 8.960 | 8.880 | 8.919 | 10,687 | +0.50(+5.92%) |
Apr 03, 2020 | 8.470 | 8.470 | 8.420 | 8.420 | 1,200 | -0.35(-3.99%) |
Apr 02, 2020 | 8.810 | 8.820 | 8.610 | 8.770 | 7,514 | -0.12(-1.34%) |
Apr 01, 2020 | 9.200 | 9.200 | 8.889 | 8.889 | 1,283 | -0.40(-4.26%) |
Mar 31, 2020 | 9.020 | 9.285 | 8.940 | 9.285 | 21,825 | -0.15(-1.62%) |
Mar 30, 2020 | 9.310 | 9.437 | 9.310 | 9.437 | 1,334 | +0.01(+0.09%) |
Mar 27, 2020 | 8.730 | 9.550 | 8.630 | 9.429 | 2,500 | +0.59(+6.66%) |
Mar 26, 2020 | 8.580 | 9.040 | 8.560 | 8.840 | 3,915 | +0.63(+7.61%) |
Mar 25, 2020 | 8.480 | 8.520 | 8.120 | 8.215 | 2,400 | +0.16(+2.04%) |
Mar 24, 2020 | 8.350 | 8.350 | 7.940 | 8.051 | 6,790 | +0.69(+9.39%) |
Mar 23, 2020 | 7.310 | 7.600 | 7.200 | 7.360 | 3,381 | -0.06(-0.86%) |
Mar 20, 2020 | 7.840 | 7.840 | 7.370 | 7.424 | 3,300 | -0.08(-1.08%) |
Mar 19, 2020 | 7.500 | 7.750 | 7.420 | 7.505 | 5,446 | +0.10(+1.30%) |
Mar 18, 2020 | 7.710 | 7.710 | 7.409 | 7.409 | 195 | -1.07(-12.61%) |
Mar 17, 2020 | 8.460 | 8.560 | 8.460 | 8.478 | 3,277 | -0.87(-9.32%) |
Mar 16, 2020 | 9.350 | 9.350 | 9.350 | 9.350 | 253 | -0.36(-3.75%) |
Mar 13, 2020 | 10.46 | 10.46 | 9.425 | 9.714 | 3,800 | -0.85(-8.03%) |
Mar 12, 2020 | 10.61 | 10.74 | 10.50 | 10.56 | 2,425 | -1.32(-11.12%) |
Mar 11, 2020 | 11.88 | 11.88 | 11.88 | 11.88 | 94 | +0.07(+0.60%) |
Mar 10, 2020 | 12.28 | 12.28 | 11.79 | 11.81 | 1,410 | -0.85(-6.68%) |
Mar 09, 2020 | 12.82 | 13.23 | 12.66 | 12.66 | 518 | -0.31(-2.37%) |
Mar 06, 2020 | 12.91 | 12.96 | 12.91 | 12.96 | 200 | +0.27(+2.11%) |
Mar 05, 2020 | 12.66 | 12.70 | 12.64 | 12.70 | 1,312 | -0.21(-1.59%) |
Mar 04, 2020 | 12.80 | 12.90 | 12.79 | 12.90 | 1,491 | +0.22(+1.74%) |
Mar 03, 2020 | 12.95 | 12.95 | 12.68 | 12.68 | 455 | +0.55(+4.54%) |