Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.00 | 12.00 | 11.89 | 11.95 | 10,700 | +0.02(+0.20%) |
May 28, 2020 | 11.91 | 11.96 | 11.87 | 11.92 | 5,526 | +0.06(+0.51%) |
May 27, 2020 | 11.88 | 11.91 | 11.81 | 11.86 | 5,347 | +0.02(+0.14%) |
May 26, 2020 | 12.00 | 12.00 | 11.81 | 11.84 | 8,308 | +0.11(+0.98%) |
May 22, 2020 | 11.89 | 11.89 | 11.71 | 11.73 | 2,000 | -0.08(-0.67%) |
May 21, 2020 | 11.69 | 11.88 | 11.69 | 11.81 | 14,943 | -0.05(-0.45%) |
May 20, 2020 | 11.85 | 11.89 | 11.82 | 11.86 | 1,124 | +0.09(+0.74%) |
May 19, 2020 | 11.82 | 11.84 | 11.77 | 11.77 | 2,685 | +0.03(+0.30%) |
May 18, 2020 | 11.69 | 11.74 | 11.69 | 11.74 | 6,980 | +0.20(+1.76%) |
May 15, 2020 | 11.52 | 11.54 | 11.50 | 11.54 | 900 | -0.02(-0.18%) |
May 14, 2020 | 11.56 | 11.56 | 11.42 | 11.56 | 6,429 | -0.05(-0.44%) |
May 13, 2020 | 11.91 | 11.91 | 11.61 | 11.61 | 7,462 | -0.30(-2.52%) |
May 12, 2020 | 12.05 | 12.05 | 11.91 | 11.91 | 6,290 | -0.02(-0.17%) |
May 11, 2020 | 12.00 | 12.00 | 11.89 | 11.93 | 3,171 | -0.09(-0.75%) |
May 08, 2020 | 11.94 | 12.03 | 11.94 | 12.02 | 1,500 | +0.12(+1.05%) |
May 07, 2020 | 11.90 | 11.90 | 11.81 | 11.90 | 8,714 | +0.18(+1.49%) |
May 06, 2020 | 11.55 | 11.90 | 11.55 | 11.72 | 16,101 | -0.01(-0.08%) |
May 05, 2020 | 11.74 | 11.78 | 11.70 | 11.73 | 2,464 | +0.10(+0.89%) |
May 04, 2020 | 11.64 | 11.66 | 11.59 | 11.63 | 16,965 | -0.07(-0.61%) |
May 01, 2020 | 11.90 | 11.90 | 11.64 | 11.70 | 9,100 | -0.23(-1.90%) |
Apr 30, 2020 | 12.08 | 12.08 | 11.88 | 11.92 | 22,560 | -0.06(-0.46%) |
Apr 29, 2020 | 11.69 | 11.98 | 11.63 | 11.98 | 12,955 | +0.36(+3.10%) |
Apr 28, 2020 | 11.40 | 11.62 | 11.40 | 11.62 | 17,351 | +0.17(+1.48%) |
Apr 27, 2020 | 11.39 | 11.46 | 11.39 | 11.45 | 2,146 | +0.11(+0.97%) |
Apr 24, 2020 | 11.42 | 11.42 | 11.28 | 11.34 | 11,800 | +0.03(+0.27%) |
Apr 23, 2020 | 11.27 | 11.34 | 11.27 | 11.31 | 13,275 | +0.09(+0.84%) |
Apr 22, 2020 | 11.24 | 11.24 | 11.19 | 11.21 | 1,421 | +0.02(+0.22%) |
Apr 21, 2020 | 11.24 | 11.24 | 11.17 | 11.19 | 1,674 | -0.10(-0.92%) |
Apr 20, 2020 | 11.33 | 11.38 | 11.29 | 11.29 | 7,231 | -0.09(-0.75%) |
Apr 17, 2020 | 11.21 | 11.45 | 11.20 | 11.38 | 22,200 | +0.07(+0.62%) |
Apr 16, 2020 | 11.38 | 11.38 | 11.21 | 11.31 | 10,344 | +0.01(+0.09%) |
Apr 15, 2020 | 11.27 | 11.47 | 11.27 | 11.30 | 8,560 | -0.34(-2.94%) |
Apr 14, 2020 | 11.65 | 11.71 | 11.59 | 11.64 | 16,676 | +0.06(+0.50%) |
Apr 13, 2020 | 11.73 | 11.73 | 11.46 | 11.58 | 22,057 | +0.10(+0.91%) |
Apr 09, 2020 | 11.22 | 11.49 | 11.22 | 11.48 | 23,700 | +0.37(+3.33%) |
Apr 08, 2020 | 10.93 | 11.11 | 10.90 | 11.11 | 33,673 | +0.15(+1.37%) |
Apr 07, 2020 | 10.85 | 10.98 | 10.80 | 10.96 | 25,899 | +0.28(+2.67%) |
Apr 06, 2020 | 10.25 | 10.68 | 10.25 | 10.68 | 21,279 | +0.36(+3.49%) |
Apr 03, 2020 | 10.32 | 10.36 | 10.22 | 10.31 | 2,600 | +0.06(+0.55%) |
Apr 02, 2020 | 10.25 | 10.30 | 10.24 | 10.26 | 2,979 | +0.21(+2.13%) |
Apr 01, 2020 | 10.48 | 10.48 | 10.00 | 10.05 | 29,075 | -0.41(-3.92%) |
Mar 31, 2020 | 10.15 | 10.61 | 10.15 | 10.46 | 8,291 | +0.31(+3.11%) |
Mar 30, 2020 | 9.930 | 10.17 | 9.900 | 10.14 | 14,233 | +0.14(+1.40%) |
Mar 27, 2020 | 9.990 | 10.14 | 9.680 | 10.00 | 16,800 | -0.42(-4.03%) |
Mar 26, 2020 | 9.740 | 10.63 | 9.715 | 10.42 | 101,794 | +0.84(+8.77%) |
Mar 25, 2020 | 8.820 | 9.580 | 8.820 | 9.580 | 31,986 | +0.71(+8.00%) |
Mar 24, 2020 | 8.480 | 8.930 | 8.480 | 8.870 | 25,725 | +0.31(+3.62%) |
Mar 23, 2020 | 9.060 | 9.190 | 8.430 | 8.560 | 32,997 | -0.57(-6.24%) |
Mar 20, 2020 | 9.210 | 9.294 | 9.130 | 9.130 | 10,900 | +0.43(+4.94%) |
Mar 19, 2020 | 8.380 | 8.840 | 8.380 | 8.700 | 25,455 | -0.02(-0.23%) |
Mar 18, 2020 | 9.160 | 9.350 | 8.580 | 8.720 | 58,979 | -0.80(-8.40%) |
Mar 17, 2020 | 9.500 | 9.610 | 9.400 | 9.520 | 12,386 | -0.13(-1.35%) |
Mar 16, 2020 | 10.04 | 10.44 | 9.650 | 9.650 | 47,656 | -1.19(-10.98%) |
Mar 13, 2020 | 10.90 | 11.15 | 10.62 | 10.84 | 19,100 | +0.05(+0.51%) |
Mar 12, 2020 | 11.75 | 11.76 | 10.28 | 10.79 | 52,349 | -1.24(-10.35%) |
Mar 11, 2020 | 12.34 | 12.34 | 11.94 | 12.03 | 58,710 | -0.26(-2.12%) |
Mar 10, 2020 | 12.56 | 12.59 | 12.02 | 12.29 | 67,918 | -0.07(-0.57%) |
Mar 09, 2020 | 14.13 | 14.15 | 12.35 | 12.36 | 52,257 | -1.38(-10.04%) |
Mar 06, 2020 | 14.01 | 14.01 | 13.69 | 13.74 | 38,700 | -0.19(-1.36%) |
Mar 05, 2020 | 14.04 | 14.04 | 13.84 | 13.93 | 67,913 | -0.07(-0.50%) |
Mar 04, 2020 | 14.00 | 14.09 | 13.94 | 14.00 | 50,356 | +0.00(+0.00%) |
Mar 03, 2020 | 14.04 | 14.10 | 14.00 | 14.00 | 57,190 | -0.04(-0.28%) |