Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.19 | 11.19 | 10.70 | 11.00 | 14,387 | +0.09(+0.86%) |
May 28, 2020 | 11.78 | 11.97 | 10.91 | 10.91 | 15,790 | -0.64(-5.55%) |
May 27, 2020 | 11.11 | 11.80 | 10.99 | 11.55 | 23,649 | +0.45(+4.08%) |
May 26, 2020 | 11.09 | 11.11 | 10.93 | 11.10 | 5,882 | +0.24(+2.20%) |
May 22, 2020 | 10.87 | 10.88 | 10.60 | 10.86 | 8,070 | +0.13(+1.20%) |
May 21, 2020 | 10.64 | 10.86 | 10.60 | 10.73 | 8,471 | +0.03(+0.24%) |
May 20, 2020 | 10.82 | 11.11 | 10.58 | 10.70 | 22,506 | +0.00(+0.00%) |
May 19, 2020 | 10.95 | 10.99 | 10.61 | 10.70 | 12,566 | -0.29(-2.62%) |
May 18, 2020 | 10.82 | 11.12 | 10.62 | 10.99 | 22,509 | +0.52(+5.01%) |
May 15, 2020 | 10.48 | 10.71 | 10.31 | 10.47 | 20,934 | +0.06(+0.57%) |
May 14, 2020 | 10.31 | 10.83 | 10.22 | 10.41 | 81,367 | +0.04(+0.41%) |
May 13, 2020 | 10.44 | 10.63 | 10.36 | 10.37 | 18,184 | -0.08(-0.73%) |
May 12, 2020 | 10.78 | 10.78 | 10.37 | 10.44 | 21,924 | -0.18(-1.67%) |
May 11, 2020 | 11.00 | 11.00 | 10.62 | 10.62 | 13,903 | -0.53(-4.78%) |
May 08, 2020 | 11.24 | 11.34 | 10.95 | 11.15 | 31,816 | +0.16(+1.46%) |
May 07, 2020 | 10.70 | 11.05 | 10.70 | 10.99 | 14,305 | +0.34(+3.17%) |
May 06, 2020 | 10.83 | 10.98 | 10.65 | 10.65 | 8,586 | -0.25(-2.33%) |
May 05, 2020 | 10.99 | 11.14 | 10.78 | 10.91 | 12,404 | -0.08(-0.77%) |
May 04, 2020 | 11.03 | 11.03 | 10.78 | 10.99 | 6,583 | -0.08(-0.76%) |
May 01, 2020 | 10.69 | 11.08 | 10.52 | 11.08 | 10,763 | +0.04(+0.38%) |
Apr 30, 2020 | 11.41 | 11.54 | 10.99 | 11.03 | 18,659 | -0.67(-5.71%) |
Apr 29, 2020 | 11.29 | 11.84 | 11.20 | 11.70 | 19,968 | +0.62(+5.57%) |
Apr 28, 2020 | 11.17 | 11.20 | 10.93 | 11.08 | 8,372 | +0.17(+1.55%) |
Apr 27, 2020 | 10.94 | 11.33 | 10.82 | 10.92 | 16,456 | +0.12(+1.10%) |
Apr 24, 2020 | 10.57 | 11.16 | 10.57 | 10.80 | 6,741 | +0.23(+2.16%) |
Apr 23, 2020 | 10.48 | 11.52 | 10.36 | 10.57 | 13,261 | +0.08(+0.81%) |
Apr 22, 2020 | 10.57 | 10.58 | 10.37 | 10.48 | 11,695 | -0.10(-0.96%) |
Apr 21, 2020 | 10.75 | 10.75 | 10.59 | 10.59 | 4,066 | -0.49(-4.43%) |
Apr 20, 2020 | 11.19 | 11.58 | 10.88 | 11.08 | 7,145 | -0.51(-4.38%) |
Apr 17, 2020 | 10.69 | 11.91 | 10.69 | 11.58 | 13,010 | +1.05(+9.95%) |
Apr 16, 2020 | 10.94 | 11.09 | 9.960 | 10.53 | 16,758 | +0.17(+1.63%) |
Apr 15, 2020 | 11.03 | 11.58 | 10.37 | 10.37 | 17,275 | -0.71(-6.41%) |
Apr 14, 2020 | 11.55 | 11.61 | 11.08 | 11.08 | 9,350 | +0.04(+0.38%) |
Apr 13, 2020 | 11.66 | 12.01 | 11.03 | 11.03 | 6,722 | -0.78(-6.59%) |
Apr 09, 2020 | 10.95 | 11.81 | 10.75 | 11.81 | 69,309 | +0.79(+7.13%) |
Apr 08, 2020 | 10.73 | 11.03 | 10.15 | 11.03 | 46,488 | +0.33(+3.08%) |
Apr 07, 2020 | 10.99 | 10.99 | 10.57 | 10.70 | 17,956 | -0.23(-2.09%) |
Apr 06, 2020 | 10.87 | 10.92 | 10.21 | 10.92 | 23,901 | +0.69(+6.78%) |
Apr 03, 2020 | 10.57 | 10.60 | 10.15 | 10.23 | 17,386 | -0.96(-8.61%) |
Apr 02, 2020 | 11.42 | 11.42 | 10.37 | 11.19 | 11,798 | +0.45(+4.17%) |
Apr 01, 2020 | 12.26 | 12.43 | 10.71 | 10.75 | 12,090 | -2.13(-16.55%) |
Mar 31, 2020 | 13.11 | 13.32 | 12.28 | 12.88 | 19,146 | +0.19(+1.53%) |
Mar 30, 2020 | 12.24 | 12.97 | 11.93 | 12.68 | 15,008 | +0.71(+5.93%) |
Mar 27, 2020 | 12.69 | 12.69 | 11.97 | 11.97 | 7,214 | -1.34(-10.10%) |
Mar 26, 2020 | 12.00 | 13.46 | 10.85 | 13.32 | 53,758 | +1.11(+9.07%) |
Mar 25, 2020 | 12.47 | 12.47 | 11.75 | 12.21 | 8,494 | -0.90(-6.84%) |
Mar 24, 2020 | 13.36 | 13.36 | 12.56 | 13.11 | 30,107 | -0.25(-1.90%) |
Mar 23, 2020 | 11.18 | 13.36 | 10.71 | 13.36 | 12,284 | +1.26(+10.41%) |
Mar 20, 2020 | 12.14 | 12.14 | 10.49 | 12.10 | 27,085 | -0.50(-3.96%) |
Mar 19, 2020 | 10.15 | 12.61 | 10.15 | 12.60 | 22,947 | +2.22(+21.43%) |
Mar 18, 2020 | 11.47 | 11.47 | 10.37 | 10.37 | 12,683 | -1.70(-14.08%) |
Mar 17, 2020 | 11.04 | 12.07 | 11.04 | 12.07 | 30,964 | +0.70(+6.17%) |
Mar 16, 2020 | 11.18 | 12.14 | 11.03 | 11.37 | 20,339 | -1.01(-8.13%) |
Mar 13, 2020 | 12.00 | 12.53 | 11.82 | 12.38 | 17,386 | +0.54(+4.57%) |
Mar 12, 2020 | 12.68 | 12.88 | 11.42 | 11.84 | 14,654 | -1.50(-11.22%) |
Mar 11, 2020 | 13.91 | 14.28 | 13.32 | 13.33 | 12,285 | -0.87(-6.13%) |
Mar 10, 2020 | 14.20 | 14.61 | 13.92 | 14.20 | 10,126 | +0.48(+3.51%) |
Mar 09, 2020 | 14.58 | 14.69 | 13.54 | 13.72 | 14,473 | -1.69(-10.97%) |
Mar 06, 2020 | 15.63 | 15.63 | 15.16 | 15.41 | 9,816 | -0.91(-5.59%) |
Mar 05, 2020 | 16.60 | 16.60 | 16.06 | 16.33 | 44,416 | -0.52(-3.06%) |
Mar 04, 2020 | 16.79 | 16.86 | 16.53 | 16.84 | 10,355 | +0.36(+2.15%) |
Mar 03, 2020 | 16.94 | 16.94 | 16.49 | 16.49 | 6,740 | -0.87(-5.02%) |