Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.20 | 11.22 | 10.66 | 11.04 | 401,690 | -0.13(-1.20%) |
May 28, 2020 | 11.14 | 11.39 | 10.94 | 11.18 | 427,759 | +0.10(+0.92%) |
May 27, 2020 | 10.94 | 11.15 | 10.83 | 11.07 | 322,822 | +0.17(+1.59%) |
May 26, 2020 | 10.81 | 11.07 | 10.74 | 10.90 | 537,377 | +0.31(+2.90%) |
May 22, 2020 | 10.68 | 10.68 | 10.51 | 10.59 | 372,509 | -0.03(-0.30%) |
May 21, 2020 | 10.81 | 10.98 | 10.60 | 10.62 | 203,508 | -0.20(-1.82%) |
May 20, 2020 | 10.65 | 10.85 | 10.58 | 10.82 | 179,489 | +0.32(+3.00%) |
May 19, 2020 | 10.64 | 10.79 | 10.47 | 10.51 | 448,691 | -0.13(-1.26%) |
May 18, 2020 | 10.35 | 10.73 | 10.35 | 10.64 | 348,902 | +0.46(+4.49%) |
May 15, 2020 | 10.11 | 10.37 | 10.06 | 10.18 | 256,036 | +0.02(+0.23%) |
May 14, 2020 | 9.962 | 10.18 | 9.874 | 10.16 | 271,312 | +0.02(+0.23%) |
May 13, 2020 | 10.47 | 10.52 | 10.06 | 10.14 | 296,744 | -0.32(-3.09%) |
May 12, 2020 | 10.39 | 10.60 | 10.39 | 10.46 | 235,449 | +0.09(+0.84%) |
May 11, 2020 | 10.99 | 10.99 | 10.35 | 10.37 | 189,182 | -0.55(-5.05%) |
May 08, 2020 | 10.80 | 11.12 | 10.80 | 10.92 | 203,129 | +0.20(+1.84%) |
May 07, 2020 | 11.03 | 11.03 | 10.62 | 10.73 | 399,711 | -0.26(-2.37%) |
May 06, 2020 | 10.85 | 10.99 | 10.77 | 10.99 | 242,994 | +0.22(+2.05%) |
May 05, 2020 | 10.95 | 11.17 | 10.77 | 10.77 | 156,002 | -0.13(-1.23%) |
May 04, 2020 | 10.51 | 10.95 | 10.44 | 10.90 | 251,099 | +0.29(+2.75%) |
May 01, 2020 | 11.11 | 11.11 | 10.51 | 10.61 | 155,423 | -0.60(-5.34%) |
Apr 30, 2020 | 11.35 | 11.39 | 11.08 | 11.21 | 191,665 | -0.21(-1.86%) |
Apr 29, 2020 | 11.11 | 11.55 | 11.11 | 11.42 | 281,347 | +0.43(+3.87%) |
Apr 28, 2020 | 10.81 | 11.13 | 10.68 | 10.99 | 533,005 | +0.30(+2.80%) |
Apr 27, 2020 | 10.77 | 10.85 | 10.66 | 10.70 | 390,156 | +0.00(+0.00%) |
Apr 24, 2020 | 10.94 | 11.09 | 10.55 | 10.70 | 262,887 | -0.21(-1.95%) |
Apr 23, 2020 | 10.91 | 11.07 | 10.66 | 10.91 | 273,806 | +0.01(+0.07%) |
Apr 22, 2020 | 10.88 | 11.09 | 10.81 | 10.90 | 329,065 | +0.04(+0.36%) |
Apr 21, 2020 | 11.22 | 11.22 | 10.73 | 10.86 | 182,547 | -0.55(-4.83%) |
Apr 20, 2020 | 11.66 | 11.74 | 11.35 | 11.41 | 226,536 | -0.32(-2.69%) |
Apr 17, 2020 | 12.22 | 12.31 | 11.67 | 11.73 | 391,286 | -0.40(-3.31%) |
Apr 16, 2020 | 11.48 | 12.29 | 11.47 | 12.13 | 757,026 | +0.83(+7.33%) |
Apr 15, 2020 | 11.57 | 11.68 | 11.28 | 11.30 | 380,123 | -0.46(-3.90%) |
Apr 14, 2020 | 11.54 | 11.96 | 11.54 | 11.76 | 377,998 | +0.18(+1.52%) |
Apr 13, 2020 | 11.59 | 11.65 | 11.06 | 11.58 | 195,262 | +0.02(+0.13%) |
Apr 09, 2020 | 11.37 | 11.68 | 11.32 | 11.57 | 353,131 | +0.28(+2.51%) |
Apr 08, 2020 | 11.14 | 11.43 | 11.03 | 11.29 | 542,869 | +0.27(+2.43%) |
Apr 07, 2020 | 11.06 | 11.40 | 10.96 | 11.02 | 516,102 | +0.24(+2.20%) |
Apr 06, 2020 | 10.61 | 10.92 | 10.58 | 10.78 | 353,746 | +0.35(+3.37%) |
Apr 03, 2020 | 10.41 | 10.57 | 10.27 | 10.43 | 245,440 | -0.05(-0.51%) |
Apr 02, 2020 | 10.14 | 10.54 | 10.11 | 10.48 | 327,929 | +0.34(+3.32%) |
Apr 01, 2020 | 9.985 | 10.31 | 9.985 | 10.15 | 298,254 | -0.09(-0.90%) |
Mar 31, 2020 | 10.13 | 10.65 | 10.05 | 10.24 | 409,183 | +0.11(+1.06%) |
Mar 30, 2020 | 10.05 | 10.16 | 9.916 | 10.13 | 388,794 | +0.07(+0.68%) |
Mar 27, 2020 | 10.06 | 10.25 | 9.848 | 10.06 | 191,987 | -0.27(-2.59%) |
Mar 26, 2020 | 9.955 | 10.89 | 9.955 | 10.33 | 401,904 | +0.41(+4.17%) |
Mar 25, 2020 | 9.633 | 10.17 | 9.549 | 9.916 | 472,282 | +0.29(+3.02%) |
Mar 24, 2020 | 9.710 | 9.916 | 9.427 | 9.626 | 327,382 | +0.27(+2.86%) |
Mar 23, 2020 | 9.350 | 9.603 | 9.128 | 9.358 | 442,843 | -0.10(-1.05%) |
Mar 20, 2020 | 9.717 | 10.18 | 9.419 | 9.457 | 636,734 | -0.02(-0.24%) |
Mar 19, 2020 | 9.228 | 9.863 | 9.121 | 9.480 | 398,979 | +0.11(+1.14%) |
Mar 18, 2020 | 9.182 | 9.526 | 8.608 | 9.373 | 1,268,007 | -0.23(-2.39%) |
Mar 17, 2020 | 9.740 | 10.07 | 9.526 | 9.603 | 968,651 | -0.08(-0.79%) |
Mar 16, 2020 | 9.335 | 10.04 | 9.182 | 9.679 | 586,495 | -1.19(-10.98%) |
Mar 13, 2020 | 11.02 | 11.09 | 10.30 | 10.87 | 501,990 | +0.24(+2.23%) |
Mar 12, 2020 | 10.35 | 11.06 | 9.442 | 10.64 | 619,551 | -0.10(-0.93%) |
Mar 11, 2020 | 11.09 | 11.28 | 10.69 | 10.74 | 873,683 | -0.49(-4.36%) |
Mar 10, 2020 | 11.09 | 11.38 | 10.99 | 11.22 | 663,903 | +0.35(+3.24%) |
Mar 09, 2020 | 11.39 | 11.48 | 10.86 | 10.87 | 952,579 | -0.90(-7.61%) |
Mar 06, 2020 | 11.86 | 12.02 | 11.67 | 11.77 | 767,557 | -0.24(-2.04%) |
Mar 05, 2020 | 12.25 | 12.41 | 11.95 | 12.01 | 434,900 | -0.42(-3.39%) |
Mar 04, 2020 | 12.56 | 12.63 | 12.26 | 12.43 | 599,499 | -0.02(-0.18%) |
Mar 03, 2020 | 12.28 | 12.80 | 12.27 | 12.46 | 850,902 | +0.10(+0.81%) |