Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.72 | 11.76 | 11.67 | 11.73 | 22,500 | +0.03(+0.26%) |
May 28, 2020 | 11.60 | 11.75 | 11.59 | 11.70 | 18,492 | +0.11(+0.95%) |
May 27, 2020 | 11.68 | 11.68 | 11.50 | 11.59 | 12,875 | +0.08(+0.70%) |
May 26, 2020 | 11.31 | 11.55 | 11.31 | 11.51 | 11,303 | +0.25(+2.22%) |
May 22, 2020 | 11.20 | 11.29 | 11.15 | 11.26 | 105,000 | +0.11(+0.99%) |
May 21, 2020 | 11.17 | 11.18 | 11.10 | 11.15 | 21,971 | +0.05(+0.45%) |
May 20, 2020 | 11.02 | 11.14 | 11.02 | 11.10 | 9,552 | +0.13(+1.19%) |
May 19, 2020 | 10.95 | 10.98 | 10.89 | 10.97 | 26,706 | -0.02(-0.18%) |
May 18, 2020 | 10.84 | 11.00 | 10.84 | 10.99 | 36,966 | +0.16(+1.48%) |
May 15, 2020 | 10.81 | 10.84 | 10.78 | 10.83 | 22,000 | -0.01(-0.09%) |
May 14, 2020 | 10.93 | 10.93 | 10.78 | 10.84 | 14,502 | -0.12(-1.09%) |
May 13, 2020 | 11.09 | 11.09 | 10.92 | 10.96 | 130,711 | -0.11(-0.99%) |
May 12, 2020 | 11.07 | 11.12 | 11.03 | 11.07 | 15,904 | +0.08(+0.73%) |
May 11, 2020 | 11.00 | 11.08 | 10.98 | 10.99 | 12,850 | -0.06(-0.54%) |
May 08, 2020 | 11.00 | 11.07 | 11.00 | 11.05 | 17,200 | +0.10(+0.91%) |
May 07, 2020 | 10.98 | 11.01 | 10.94 | 10.95 | 22,419 | +0.02(+0.15%) |
May 06, 2020 | 10.96 | 11.00 | 10.89 | 10.93 | 26,689 | +0.00(+0.03%) |
May 05, 2020 | 10.91 | 11.01 | 10.91 | 10.93 | 8,567 | +0.04(+0.37%) |
May 04, 2020 | 10.93 | 10.93 | 10.79 | 10.89 | 8,189 | +0.03(+0.28%) |
May 01, 2020 | 10.87 | 10.97 | 10.86 | 10.86 | 11,000 | -0.13(-1.19%) |
Apr 30, 2020 | 11.00 | 11.00 | 10.87 | 10.99 | 14,469 | -0.01(-0.09%) |
Apr 29, 2020 | 10.88 | 11.00 | 10.88 | 11.00 | 8,382 | +0.17(+1.57%) |
Apr 28, 2020 | 10.88 | 10.88 | 10.82 | 10.83 | 6,799 | -0.02(-0.18%) |
Apr 27, 2020 | 10.88 | 10.91 | 10.85 | 10.85 | 12,095 | +0.01(+0.07%) |
Apr 24, 2020 | 10.97 | 11.00 | 10.82 | 10.84 | 11,600 | -0.05(-0.43%) |
Apr 23, 2020 | 10.78 | 10.92 | 10.78 | 10.89 | 9,884 | +0.04(+0.37%) |
Apr 22, 2020 | 10.66 | 10.86 | 10.66 | 10.85 | 18,740 | +0.23(+2.17%) |
Apr 21, 2020 | 10.38 | 10.66 | 10.38 | 10.62 | 13,479 | -0.13(-1.21%) |
Apr 20, 2020 | 10.90 | 10.90 | 10.75 | 10.75 | 30,202 | -0.18(-1.65%) |
Apr 17, 2020 | 10.78 | 11.05 | 10.78 | 10.93 | 67,900 | +0.20(+1.86%) |
Apr 16, 2020 | 10.81 | 10.85 | 10.71 | 10.73 | 11,041 | -0.06(-0.56%) |
Apr 15, 2020 | 10.80 | 10.82 | 10.70 | 10.79 | 6,714 | -0.24(-2.18%) |
Apr 14, 2020 | 11.05 | 11.13 | 10.99 | 11.03 | 19,724 | +0.29(+2.70%) |
Apr 13, 2020 | 10.98 | 10.98 | 10.69 | 10.74 | 10,838 | -0.27(-2.45%) |
Apr 09, 2020 | 10.91 | 11.59 | 10.91 | 11.01 | 32,700 | +0.41(+3.87%) |
Apr 08, 2020 | 10.33 | 10.66 | 10.28 | 10.60 | 28,731 | +0.27(+2.61%) |
Apr 07, 2020 | 10.15 | 10.38 | 10.15 | 10.33 | 5,801 | +0.22(+2.18%) |
Apr 06, 2020 | 10.00 | 10.25 | 10.00 | 10.11 | 8,250 | +0.21(+2.12%) |
Apr 03, 2020 | 10.00 | 10.04 | 9.810 | 9.900 | 12,900 | -0.27(-2.65%) |
Apr 02, 2020 | 9.820 | 10.18 | 9.820 | 10.17 | 7,374 | +0.23(+2.31%) |
Apr 01, 2020 | 10.13 | 10.26 | 9.940 | 9.940 | 18,395 | -0.55(-5.24%) |
Mar 31, 2020 | 10.59 | 10.71 | 10.40 | 10.49 | 9,405 | +0.04(+0.38%) |
Mar 30, 2020 | 10.24 | 10.45 | 10.10 | 10.45 | 19,751 | +0.18(+1.75%) |
Mar 27, 2020 | 10.53 | 10.53 | 10.01 | 10.27 | 22,300 | -0.31(-2.93%) |
Mar 26, 2020 | 9.910 | 10.58 | 9.910 | 10.58 | 20,280 | +0.46(+4.55%) |
Mar 25, 2020 | 9.450 | 10.38 | 9.450 | 10.12 | 14,743 | +0.51(+5.36%) |
Mar 24, 2020 | 9.260 | 9.670 | 9.260 | 9.605 | 54,982 | +0.51(+5.55%) |
Mar 23, 2020 | 9.380 | 9.590 | 9.050 | 9.100 | 48,253 | -0.63(-6.47%) |
Mar 20, 2020 | 9.620 | 10.22 | 9.520 | 9.730 | 31,200 | +0.21(+2.21%) |
Mar 19, 2020 | 9.340 | 9.710 | 9.250 | 9.520 | 111,911 | -0.23(-2.36%) |
Mar 18, 2020 | 10.77 | 10.77 | 9.750 | 9.750 | 79,034 | -1.44(-12.87%) |
Mar 17, 2020 | 11.13 | 11.35 | 11.01 | 11.19 | 49,906 | -0.14(-1.23%) |
Mar 16, 2020 | 11.42 | 11.60 | 11.30 | 11.33 | 38,206 | -1.07(-8.64%) |
Mar 13, 2020 | 12.30 | 12.72 | 11.98 | 12.40 | 43,500 | +0.43(+3.58%) |
Mar 12, 2020 | 12.69 | 12.69 | 11.76 | 11.97 | 37,208 | -1.11(-8.48%) |
Mar 11, 2020 | 13.45 | 13.55 | 12.93 | 13.08 | 37,894 | -0.65(-4.73%) |
Mar 10, 2020 | 13.90 | 14.24 | 13.52 | 13.73 | 17,807 | -0.07(-0.51%) |
Mar 09, 2020 | 14.05 | 14.34 | 13.72 | 13.80 | 48,291 | -0.83(-5.67%) |
Mar 06, 2020 | 14.51 | 14.63 | 14.51 | 14.63 | 19,300 | -0.10(-0.68%) |
Mar 05, 2020 | 14.89 | 14.91 | 14.57 | 14.73 | 48,519 | -0.34(-2.25%) |
Mar 04, 2020 | 14.84 | 15.10 | 14.84 | 15.07 | 10,161 | +0.41(+2.80%) |
Mar 03, 2020 | 14.78 | 14.92 | 14.66 | 14.66 | 67,323 | -0.15(-0.99%) |