Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.81 | 11.81 | 11.81 | 11.81 | 500 | +0.08(+0.70%) |
May 28, 2020 | 11.69 | 11.73 | 11.69 | 11.73 | 5,459 | +0.19(+1.62%) |
May 27, 2020 | 12.15 | 12.15 | 11.54 | 11.54 | 5,550 | -0.34(-2.86%) |
May 26, 2020 | 11.88 | 12.00 | 11.88 | 11.88 | 3,970 | +0.24(+2.06%) |
May 22, 2020 | 11.64 | 11.64 | 11.64 | 11.64 | 13,400 | -0.08(-0.72%) |
May 21, 2020 | 11.72 | 11.72 | 11.72 | 11.72 | 425 | -0.22(-1.88%) |
May 20, 2020 | 12.00 | 12.01 | 11.95 | 11.95 | 2,387 | +0.10(+0.84%) |
May 19, 2020 | 12.02 | 12.02 | 11.85 | 11.85 | 3,649 | -0.15(-1.25%) |
May 18, 2020 | 11.92 | 12.04 | 11.54 | 12.00 | 10,241 | +0.33(+2.83%) |
May 15, 2020 | 11.67 | 11.67 | 11.67 | 25 | +0.00(+0.00%) | |
May 14, 2020 | 11.50 | 11.67 | 11.20 | 11.67 | 5,724 | +0.07(+0.60%) |
May 13, 2020 | 11.68 | 11.69 | 11.52 | 11.60 | 95,701 | -0.08(-0.71%) |
May 12, 2020 | 11.70 | 11.70 | 11.68 | 11.68 | 310 | -0.16(-1.32%) |
May 11, 2020 | 11.89 | 11.89 | 11.75 | 11.84 | 1,117 | -0.05(-0.42%) |
May 08, 2020 | 11.89 | 11.89 | 11.89 | 11.89 | 300 | +0.10(+0.85%) |
May 07, 2020 | 11.94 | 11.94 | 11.79 | 11.79 | 1,973 | -0.15(-1.26%) |
May 06, 2020 | 12.00 | 12.00 | 11.86 | 11.94 | 3,147 | -0.21(-1.73%) |
May 05, 2020 | 12.02 | 12.20 | 12.02 | 12.15 | 2,104 | +0.24(+1.97%) |
May 04, 2020 | 11.90 | 11.91 | 11.90 | 11.91 | 1,209 | +0.21(+1.84%) |
May 01, 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 4,500 | -0.05(-0.43%) |
Apr 30, 2020 | 12.17 | 12.17 | 11.75 | 11.75 | 9,507 | -0.49(-4.00%) |
Apr 29, 2020 | 12.30 | 12.30 | 12.17 | 12.24 | 7,605 | -0.01(-0.08%) |
Apr 28, 2020 | 12.23 | 12.69 | 12.23 | 12.25 | 9,625 | +0.33(+2.77%) |
Apr 27, 2020 | 11.74 | 12.02 | 11.74 | 11.92 | 1,710 | +0.18(+1.53%) |
Apr 24, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 4,000 | +0.09(+0.77%) |
Apr 23, 2020 | 11.81 | 11.81 | 11.65 | 11.65 | 9,182 | -0.04(-0.34%) |
Apr 22, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 5,004 | +0.18(+1.56%) |
Apr 21, 2020 | 11.50 | 11.54 | 11.50 | 11.51 | 990 | -0.38(-3.16%) |
Apr 20, 2020 | 11.81 | 12.00 | 11.81 | 11.88 | 8,156 | +0.22(+1.92%) |
Apr 17, 2020 | 11.83 | 12.00 | 11.66 | 11.66 | 5,200 | +0.16(+1.40%) |
Apr 16, 2020 | 11.83 | 11.90 | 11.46 | 11.50 | 3,290 | +0.15(+1.32%) |
Apr 15, 2020 | 11.40 | 11.44 | 11.35 | 11.35 | 15,273 | +0.00(+0.00%) |
Apr 14, 2020 | 10.99 | 11.35 | 10.99 | 11.35 | 13,002 | +0.72(+6.82%) |
Apr 13, 2020 | 10.52 | 10.81 | 10.40 | 10.62 | 3,819 | -0.02(-0.14%) |
Apr 09, 2020 | 10.80 | 10.80 | 10.52 | 10.64 | 13,300 | -0.26(-2.39%) |
Apr 08, 2020 | 10.47 | 10.90 | 10.45 | 10.90 | 8,367 | +0.44(+4.21%) |
Apr 07, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 1,526 | +0.22(+2.17%) |
Apr 06, 2020 | 10.24 | 10.24 | 10.20 | 10.24 | 14,693 | +0.24(+2.38%) |
Apr 02, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.21(-2.10%) | |
Apr 01, 2020 | 10.22 | 10.29 | 9.930 | 10.21 | 7,460 | +0.14(+1.44%) |
Mar 31, 2020 | 10.15 | 10.20 | 10.07 | 10.07 | 107,026 | -0.12(-1.23%) |
Mar 30, 2020 | 10.05 | 10.20 | 10.05 | 10.20 | 2,255 | +0.46(+4.67%) |
Mar 27, 2020 | 9.210 | 9.740 | 9.210 | 9.740 | 8,400 | -0.11(-1.12%) |
Mar 26, 2020 | 9.820 | 9.945 | 9.620 | 9.850 | 24,923 | +0.55(+5.91%) |
Mar 25, 2020 | 9.325 | 9.325 | 9.300 | 9.300 | 830 | +0.60(+6.90%) |
Mar 24, 2020 | 9.012 | 9.012 | 8.700 | 8.700 | 1,565 | +0.12(+1.40%) |
Mar 23, 2020 | 8.580 | 8.818 | 8.580 | 8.580 | 18,589 | -0.52(-5.71%) |
Mar 20, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 50,700 | +0.52(+6.06%) |
Mar 19, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 2,800 | -0.30(-3.43%) |
Mar 18, 2020 | 8.940 | 8.998 | 8.884 | 8.885 | 4,374 | +0.19(+2.13%) |
Mar 17, 2020 | 8.829 | 8.829 | 8.700 | 8.700 | 1,953 | +0.18(+2.11%) |
Mar 16, 2020 | 9.630 | 9.630 | 8.520 | 8.520 | 13,350 | -0.91(-9.65%) |
Mar 13, 2020 | 9.900 | 9.900 | 9.110 | 9.430 | 10,500 | +0.51(+5.71%) |
Mar 12, 2020 | 9.217 | 9.250 | 8.490 | 8.921 | 7,912 | -1.17(-11.56%) |
Mar 11, 2020 | 10.09 | 10.45 | 10.09 | 10.09 | 1,500 | -0.01(-0.12%) |
Mar 10, 2020 | 10.19 | 10.56 | 9.810 | 10.10 | 10,163 | -0.18(-1.70%) |
Mar 09, 2020 | 9.880 | 10.28 | 9.880 | 10.28 | 2,379 | -0.56(-5.17%) |
Mar 06, 2020 | 10.80 | 10.84 | 10.80 | 10.84 | 2,100 | +0.03(+0.28%) |
Mar 05, 2020 | 10.80 | 10.90 | 10.80 | 10.80 | 20,916 | +0.05(+0.51%) |
Mar 04, 2020 | 10.44 | 10.75 | 10.44 | 10.75 | 11,166 | +0.19(+1.80%) |
Mar 03, 2020 | 10.30 | 10.56 | 10.25 | 10.56 | 2,372 | +0.33(+3.23%) |