Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.51 | 11.43 | 11.50 | 3,699,644 | +0.05(+0.42%) |
May 28, 2020 | 11.48 | 11.51 | 11.42 | 11.46 | 7,180,128 | +0.02(+0.14%) |
May 27, 2020 | 11.42 | 11.44 | 11.36 | 11.44 | 4,032,941 | +0.07(+0.63%) |
May 26, 2020 | 11.40 | 11.42 | 11.36 | 11.37 | 2,361,852 | +0.04(+0.35%) |
May 22, 2020 | 11.29 | 11.33 | 11.28 | 11.33 | 2,810,954 | +0.06(+0.50%) |
May 21, 2020 | 11.23 | 11.29 | 11.20 | 11.27 | 3,052,930 | +0.04(+0.36%) |
May 20, 2020 | 11.26 | 11.26 | 11.20 | 11.23 | 2,137,370 | +0.03(+0.29%) |
May 19, 2020 | 11.16 | 11.22 | 11.14 | 11.20 | 3,387,824 | +0.04(+0.36%) |
May 18, 2020 | 11.15 | 11.22 | 11.14 | 11.16 | 2,732,891 | +0.11(+0.96%) |
May 15, 2020 | 11.05 | 11.10 | 11.01 | 11.05 | 2,350,303 | -0.02(-0.21%) |
May 14, 2020 | 11.04 | 11.10 | 10.89 | 11.08 | 4,144,444 | -0.06(-0.57%) |
May 13, 2020 | 11.25 | 11.26 | 11.12 | 11.14 | 3,497,708 | -0.11(-0.99%) |
May 12, 2020 | 11.29 | 11.30 | 11.24 | 11.25 | 2,162,080 | -0.02(-0.14%) |
May 11, 2020 | 11.26 | 11.30 | 11.23 | 11.27 | 2,987,539 | +0.00(+0.00%) |
May 08, 2020 | 11.29 | 11.29 | 11.24 | 11.27 | 2,520,200 | +0.05(+0.43%) |
May 07, 2020 | 11.21 | 11.26 | 11.20 | 11.22 | 3,500,045 | +0.03(+0.29%) |
May 06, 2020 | 11.21 | 11.22 | 11.17 | 11.19 | 2,696,759 | +0.02(+0.21%) |
May 05, 2020 | 11.28 | 11.30 | 11.16 | 11.16 | 4,820,475 | -0.05(-0.43%) |
May 04, 2020 | 11.17 | 11.25 | 11.15 | 11.21 | 2,933,771 | +0.02(+0.21%) |
May 01, 2020 | 11.24 | 11.28 | 11.16 | 11.19 | 2,586,250 | -0.13(-1.13%) |
Apr 30, 2020 | 11.27 | 11.32 | 11.24 | 11.32 | 2,986,360 | +0.04(+0.35%) |
Apr 29, 2020 | 11.22 | 11.28 | 11.19 | 11.28 | 2,738,888 | +0.14(+1.21%) |
Apr 28, 2020 | 11.20 | 11.21 | 11.13 | 11.14 | 3,510,088 | -0.01(-0.07%) |
Apr 27, 2020 | 11.15 | 11.16 | 11.11 | 11.15 | 3,794,579 | +0.02(+0.21%) |
Apr 24, 2020 | 11.12 | 11.13 | 11.05 | 11.13 | 3,148,052 | +0.06(+0.58%) |
Apr 23, 2020 | 11.02 | 11.07 | 10.97 | 11.06 | 2,485,776 | +0.12(+1.09%) |
Apr 22, 2020 | 11.01 | 11.03 | 10.93 | 10.94 | 2,319,360 | +0.03(+0.29%) |
Apr 21, 2020 | 10.91 | 11.00 | 10.86 | 10.91 | 3,275,746 | -0.14(-1.23%) |
Apr 20, 2020 | 11.08 | 11.10 | 10.95 | 11.05 | 4,985,274 | -0.06(-0.56%) |
Apr 17, 2020 | 11.09 | 11.16 | 11.05 | 11.11 | 6,383,848 | +0.12(+1.08%) |
Apr 16, 2020 | 11.00 | 11.05 | 10.89 | 10.99 | 2,423,826 | +0.02(+0.22%) |
Apr 15, 2020 | 10.90 | 11.00 | 10.81 | 10.96 | 3,456,021 | -0.03(-0.29%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.95 | 11.00 | 5,838,124 | +0.08(+0.73%) |
Apr 13, 2020 | 11.02 | 11.04 | 10.72 | 10.92 | 4,012,779 | -0.17(-1.57%) |
Apr 09, 2020 | 10.86 | 11.12 | 10.82 | 11.09 | 5,043,358 | +0.41(+3.86%) |
Apr 08, 2020 | 10.54 | 10.84 | 10.46 | 10.68 | 3,457,349 | +0.26(+2.51%) |
Apr 07, 2020 | 10.35 | 10.51 | 10.27 | 10.42 | 5,267,406 | +0.27(+2.66%) |
Apr 06, 2020 | 10.07 | 10.26 | 10.07 | 10.15 | 4,450,334 | +0.21(+2.07%) |
Apr 03, 2020 | 10.03 | 10.09 | 9.831 | 9.942 | 6,506,822 | -0.05(-0.48%) |
Apr 02, 2020 | 9.879 | 10.08 | 9.768 | 9.990 | 7,215,562 | +0.03(+0.32%) |
Apr 01, 2020 | 10.25 | 10.26 | 9.871 | 9.958 | 6,380,115 | -0.48(-4.56%) |
Mar 31, 2020 | 10.37 | 10.47 | 10.31 | 10.43 | 4,595,613 | +0.04(+0.38%) |
Mar 30, 2020 | 10.15 | 10.42 | 10.15 | 10.39 | 3,920,017 | +0.17(+1.63%) |
Mar 27, 2020 | 10.31 | 10.43 | 10.07 | 10.23 | 4,959,483 | -0.30(-2.86%) |
Mar 26, 2020 | 10.05 | 10.58 | 10.05 | 10.53 | 8,143,340 | +0.52(+5.23%) |
Mar 25, 2020 | 9.237 | 10.39 | 9.229 | 10.01 | 7,828,041 | +0.77(+8.33%) |
Mar 24, 2020 | 8.769 | 9.526 | 8.721 | 9.237 | 9,973,460 | +0.57(+6.59%) |
Mar 23, 2020 | 8.650 | 9.078 | 8.111 | 8.666 | 11,438,926 | -0.40(-4.36%) |
Mar 20, 2020 | 8.887 | 9.605 | 8.887 | 9.061 | 13,670,009 | +0.28(+3.14%) |
Mar 19, 2020 | 7.736 | 8.903 | 7.657 | 8.785 | 17,304,416 | +0.89(+11.29%) |
Mar 18, 2020 | 9.384 | 9.613 | 7.768 | 7.894 | 19,973,414 | -1.96(-19.86%) |
Mar 17, 2020 | 9.771 | 9.984 | 9.767 | 9.849 | 11,394,313 | -0.01(-0.08%) |
Mar 16, 2020 | 9.660 | 10.20 | 9.487 | 9.857 | 7,353,776 | -0.85(-7.95%) |
Mar 13, 2020 | 10.37 | 10.72 | 10.28 | 10.71 | 8,845,181 | +0.49(+4.78%) |
Mar 12, 2020 | 10.80 | 10.82 | 10.05 | 10.22 | 19,730,592 | -0.92(-8.28%) |
Mar 11, 2020 | 11.20 | 11.24 | 11.12 | 11.14 | 9,816,132 | -0.14(-1.26%) |
Mar 10, 2020 | 11.38 | 11.40 | 11.17 | 11.28 | 8,746,124 | +0.12(+1.06%) |
Mar 09, 2020 | 11.24 | 11.30 | 11.04 | 11.17 | 9,398,495 | -0.39(-3.41%) |
Mar 06, 2020 | 11.58 | 11.61 | 11.50 | 11.56 | 6,624,882 | -0.10(-0.88%) |
Mar 05, 2020 | 11.74 | 11.76 | 11.66 | 11.66 | 4,880,496 | -0.07(-0.61%) |
Mar 04, 2020 | 11.66 | 11.78 | 11.65 | 11.73 | 6,773,516 | +0.15(+1.29%) |
Mar 03, 2020 | 11.66 | 11.79 | 11.57 | 11.58 | 10,578,780 | +0.00(+0.00%) |