Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.49 | 10.68 | 10.49 | 10.49 | 5,218 | +0.23(+2.24%) |
May 28, 2020 | 10.70 | 10.80 | 10.26 | 10.26 | 2,005 | -0.68(-6.22%) |
May 27, 2020 | 11.04 | 11.04 | 10.35 | 10.94 | 7,168 | -0.02(-0.17%) |
May 26, 2020 | 10.95 | 10.95 | 10.95 | 126 | +0.00(+0.00%) | |
May 22, 2020 | 10.95 | 10.95 | 10.95 | 10.95 | 108 | +0.36(+3.39%) |
May 21, 2020 | 10.59 | 10.60 | 10.59 | 10.60 | 506 | -0.56(-5.03%) |
May 20, 2020 | 10.71 | 11.23 | 10.69 | 11.16 | 5,178 | +1.20(+12.11%) |
May 19, 2020 | 11.43 | 11.43 | 9.952 | 9.952 | 3,599 | -1.71(-14.67%) |
May 18, 2020 | 11.30 | 11.66 | 11.27 | 11.66 | 2,199 | +0.08(+0.73%) |
May 15, 2020 | 11.63 | 11.63 | 11.58 | 11.58 | 543 | +0.08(+0.71%) |
May 14, 2020 | 11.38 | 11.50 | 11.36 | 11.50 | 1,473 | -0.15(-1.26%) |
May 13, 2020 | 11.57 | 11.68 | 11.39 | 11.64 | 5,766 | +0.06(+0.48%) |
May 12, 2020 | 11.65 | 11.77 | 11.59 | 11.59 | 734 | +0.08(+0.72%) |
May 11, 2020 | 11.77 | 11.98 | 11.51 | 11.51 | 2,389 | -0.77(-6.29%) |
May 08, 2020 | 12.23 | 12.32 | 12.23 | 12.28 | 1,195 | +0.17(+1.44%) |
May 07, 2020 | 11.77 | 12.10 | 11.77 | 12.10 | 602 | +0.81(+7.17%) |
May 06, 2020 | 12.10 | 12.20 | 11.29 | 11.29 | 2,851 | -0.62(-5.17%) |
May 05, 2020 | 11.82 | 12.20 | 11.82 | 11.91 | 8,144 | -0.23(-1.87%) |
May 04, 2020 | 11.91 | 12.14 | 11.91 | 12.14 | 2,508 | -0.05(-0.40%) |
May 01, 2020 | 12.23 | 12.30 | 12.19 | 12.19 | 3,261 | +0.12(+0.95%) |
Apr 30, 2020 | 12.14 | 12.14 | 12.07 | 12.07 | 353 | -0.02(-0.19%) |
Apr 29, 2020 | 11.18 | 12.22 | 11.13 | 12.09 | 10,981 | +1.06(+9.58%) |
Apr 28, 2020 | 11.01 | 11.04 | 11.01 | 11.04 | 1,876 | +0.38(+3.54%) |
Apr 27, 2020 | 10.64 | 10.66 | 10.64 | 10.66 | 364 | +0.55(+5.46%) |
Apr 24, 2020 | 10.35 | 10.37 | 10.11 | 10.11 | 761 | -0.24(-2.31%) |
Apr 23, 2020 | 10.35 | 10.35 | 10.12 | 10.35 | 2,285 | +0.12(+1.17%) |
Apr 22, 2020 | 10.44 | 10.44 | 10.17 | 10.23 | 1,783 | +0.02(+0.18%) |
Apr 21, 2020 | 10.44 | 10.44 | 10.21 | 10.21 | 316 | -0.09(-0.89%) |
Apr 20, 2020 | 10.14 | 10.30 | 10.14 | 10.30 | 458 | -0.17(-1.58%) |
Apr 17, 2020 | 10.27 | 10.49 | 10.27 | 10.47 | 978 | +0.35(+3.45%) |
Apr 16, 2020 | 10.38 | 10.38 | 10.12 | 10.12 | 6,036 | +0.00(+0.00%) |
Apr 15, 2020 | 10.21 | 10.21 | 9.944 | 10.12 | 3,915 | -0.04(-0.36%) |
Apr 14, 2020 | 10.37 | 10.37 | 9.998 | 10.15 | 2,419 | +0.04(+0.36%) |
Apr 13, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 439 | -0.41(-3.93%) |
Apr 09, 2020 | 10.44 | 10.85 | 10.42 | 10.53 | 5,762 | +0.23(+2.23%) |
Apr 08, 2020 | 10.35 | 10.35 | 10.15 | 10.30 | 2,635 | -0.05(-0.44%) |
Apr 07, 2020 | 10.49 | 10.52 | 10.17 | 10.35 | 2,837 | +0.09(+0.90%) |
Apr 06, 2020 | 10.12 | 10.72 | 9.869 | 10.26 | 9,934 | +0.13(+1.27%) |
Apr 03, 2020 | 10.13 | 10.14 | 10.13 | 10.13 | 2,500 | -0.03(-0.27%) |
Apr 02, 2020 | 10.50 | 10.50 | 10.15 | 10.15 | 3,717 | -0.38(-3.60%) |
Apr 01, 2020 | 10.58 | 10.72 | 10.53 | 10.53 | 4,114 | -0.04(-0.42%) |
Mar 31, 2020 | 10.59 | 10.60 | 10.58 | 10.58 | 2,005 | -0.01(-0.09%) |
Mar 30, 2020 | 10.92 | 10.92 | 10.59 | 10.59 | 2,527 | -0.32(-2.95%) |
Mar 27, 2020 | 11.01 | 11.01 | 10.90 | 10.91 | 2,391 | -0.05(-0.42%) |
Mar 26, 2020 | 11.06 | 11.07 | 10.85 | 10.95 | 4,580 | -1.00(-8.38%) |
Mar 25, 2020 | 11.96 | 11.96 | 11.96 | 11.96 | 549 | +0.40(+3.42%) |
Mar 24, 2020 | 12.33 | 12.36 | 11.10 | 11.56 | 1,027 | +0.71(+6.53%) |
Mar 23, 2020 | 11.97 | 12.33 | 10.67 | 10.85 | 4,939 | -1.24(-10.24%) |
Mar 20, 2020 | 12.51 | 12.51 | 12.03 | 12.09 | 5,436 | -0.36(-2.91%) |
Mar 19, 2020 | 12.43 | 12.62 | 12.43 | 12.45 | 2,421 | -0.19(-1.53%) |
Mar 18, 2020 | 13.70 | 13.70 | 12.43 | 12.65 | 6,269 | -0.25(-1.93%) |
Mar 17, 2020 | 13.65 | 13.65 | 12.89 | 12.89 | 3,365 | -1.36(-9.55%) |
Mar 16, 2020 | 12.43 | 14.34 | 12.43 | 14.26 | 12,903 | +0.00(+0.00%) |
Mar 13, 2020 | 14.09 | 14.65 | 13.11 | 14.26 | 6,306 | +1.40(+10.88%) |
Mar 12, 2020 | 12.47 | 13.45 | 12.47 | 12.86 | 17,560 | -0.59(-4.38%) |
Mar 11, 2020 | 13.34 | 13.99 | 13.34 | 13.45 | 5,185 | -0.31(-2.27%) |
Mar 10, 2020 | 13.80 | 13.80 | 13.76 | 13.76 | 630 | +0.02(+0.13%) |
Mar 09, 2020 | 13.74 | 14.05 | 13.17 | 13.74 | 12,045 | -0.61(-4.23%) |
Mar 06, 2020 | 14.36 | 14.58 | 13.62 | 14.35 | 2,935 | +0.31(+2.24%) |
Mar 05, 2020 | 14.03 | 14.03 | 14.03 | 14.03 | 116 | -0.67(-4.58%) |
Mar 04, 2020 | 14.79 | 14.79 | 13.85 | 14.71 | 5,180 | +0.43(+3.03%) |
Mar 03, 2020 | 14.21 | 14.27 | 14.21 | 14.27 | 3,895 | +0.34(+2.47%) |