Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.69 | 10.95 | 10.69 | 10.95 | 27,800 | +0.12(+1.11%) |
May 28, 2020 | 11.15 | 11.15 | 10.79 | 10.83 | 15,374 | -0.07(-0.64%) |
May 27, 2020 | 10.85 | 11.00 | 10.85 | 10.90 | 34,739 | +0.19(+1.73%) |
May 26, 2020 | 10.62 | 10.87 | 10.62 | 10.71 | 33,882 | +0.38(+3.63%) |
May 22, 2020 | 10.42 | 10.42 | 10.30 | 10.34 | 59,000 | -0.21(-1.99%) |
May 21, 2020 | 10.94 | 10.94 | 10.49 | 10.55 | 82,005 | -0.69(-6.14%) |
May 20, 2020 | 11.34 | 11.37 | 11.16 | 11.24 | 84,629 | -0.06(-0.53%) |
May 19, 2020 | 11.41 | 11.66 | 11.30 | 11.30 | 81,184 | -0.05(-0.44%) |
May 18, 2020 | 11.23 | 11.44 | 11.23 | 11.35 | 44,140 | +0.53(+4.85%) |
May 15, 2020 | 11.00 | 11.00 | 10.74 | 10.82 | 30,700 | -0.21(-1.86%) |
May 14, 2020 | 10.84 | 11.03 | 10.83 | 11.03 | 44,590 | +0.03(+0.27%) |
May 13, 2020 | 11.10 | 11.17 | 10.95 | 11.00 | 31,052 | -0.25(-2.22%) |
May 12, 2020 | 11.04 | 11.37 | 11.04 | 11.25 | 40,214 | +0.05(+0.45%) |
May 11, 2020 | 11.24 | 11.25 | 11.16 | 11.20 | 32,141 | -0.06(-0.53%) |
May 08, 2020 | 11.19 | 11.27 | 11.19 | 11.26 | 15,000 | +0.37(+3.40%) |
May 07, 2020 | 10.89 | 10.91 | 10.83 | 10.89 | 29,419 | -0.01(-0.14%) |
May 06, 2020 | 10.65 | 10.96 | 10.65 | 10.90 | 30,500 | +0.24(+2.25%) |
May 05, 2020 | 10.68 | 10.69 | 10.65 | 10.66 | 23,551 | +0.00(+0.05%) |
May 04, 2020 | 10.24 | 10.66 | 10.24 | 10.66 | 21,858 | +0.25(+2.40%) |
May 01, 2020 | 11.31 | 11.31 | 10.41 | 10.41 | 28,400 | -0.38(-3.52%) |
Apr 30, 2020 | 10.95 | 11.04 | 10.70 | 10.79 | 26,445 | -0.23(-2.09%) |
Apr 29, 2020 | 10.91 | 11.02 | 10.91 | 11.02 | 14,841 | +0.12(+1.05%) |
Apr 28, 2020 | 11.32 | 11.32 | 10.86 | 10.90 | 21,198 | -0.03(-0.23%) |
Apr 27, 2020 | 10.44 | 10.93 | 10.44 | 10.93 | 41,980 | +0.24(+2.25%) |
Apr 24, 2020 | 10.50 | 10.70 | 10.50 | 10.69 | 13,100 | -0.27(-2.46%) |
Apr 23, 2020 | 11.11 | 11.12 | 10.95 | 10.96 | 47,460 | -0.15(-1.35%) |
Apr 22, 2020 | 11.30 | 11.30 | 11.09 | 11.11 | 28,787 | -0.18(-1.59%) |
Apr 21, 2020 | 11.13 | 11.34 | 11.13 | 11.29 | 38,296 | +0.04(+0.36%) |
Apr 20, 2020 | 11.04 | 11.40 | 11.04 | 11.25 | 36,126 | +0.01(+0.04%) |
Apr 17, 2020 | 11.64 | 11.64 | 10.95 | 11.24 | 21,400 | +0.29(+2.69%) |
Apr 16, 2020 | 11.45 | 11.45 | 10.91 | 10.95 | 32,538 | +0.25(+2.38%) |
Apr 15, 2020 | 10.39 | 10.75 | 10.39 | 10.70 | 23,123 | -0.07(-0.61%) |
Apr 14, 2020 | 10.79 | 10.80 | 10.73 | 10.76 | 48,780 | -0.05(-0.46%) |
Apr 13, 2020 | 11.70 | 11.70 | 10.45 | 10.81 | 29,198 | -0.06(-0.55%) |
Apr 09, 2020 | 11.47 | 11.47 | 10.82 | 10.87 | 57,700 | -0.13(-1.18%) |
Apr 08, 2020 | 10.68 | 11.00 | 10.45 | 11.00 | 84,508 | +0.21(+1.95%) |
Apr 07, 2020 | 11.67 | 11.67 | 10.75 | 10.79 | 28,370 | +0.25(+2.37%) |
Apr 06, 2020 | 10.40 | 10.56 | 10.40 | 10.54 | 41,966 | +0.20(+1.93%) |
Apr 03, 2020 | 10.35 | 10.37 | 10.19 | 10.34 | 24,600 | -0.01(-0.05%) |
Apr 02, 2020 | 10.31 | 10.44 | 10.26 | 10.35 | 26,676 | +0.10(+0.95%) |
Apr 01, 2020 | 10.40 | 10.42 | 10.20 | 10.25 | 34,803 | -0.46(-4.27%) |
Mar 31, 2020 | 10.68 | 10.79 | 10.59 | 10.71 | 41,061 | +0.52(+5.06%) |
Mar 30, 2020 | 10.16 | 10.19 | 9.981 | 10.19 | 51,033 | +0.03(+0.30%) |
Mar 27, 2020 | 9.950 | 10.70 | 9.950 | 10.16 | 60,800 | -0.54(-5.05%) |
Mar 26, 2020 | 10.41 | 10.82 | 10.41 | 10.70 | 37,483 | +0.55(+5.42%) |
Mar 25, 2020 | 10.14 | 10.34 | 10.00 | 10.15 | 30,784 | +0.24(+2.42%) |
Mar 24, 2020 | 9.830 | 9.910 | 9.700 | 9.910 | 48,429 | +0.34(+3.54%) |
Mar 23, 2020 | 8.920 | 9.680 | 8.920 | 9.572 | 42,440 | +0.03(+0.33%) |
Mar 20, 2020 | 9.250 | 9.838 | 9.250 | 9.540 | 98,300 | +0.01(+0.10%) |
Mar 19, 2020 | 9.020 | 9.683 | 9.020 | 9.530 | 72,715 | -0.24(-2.46%) |
Mar 18, 2020 | 10.00 | 10.01 | 9.667 | 9.770 | 47,822 | -0.41(-4.03%) |
Mar 17, 2020 | 10.31 | 10.39 | 9.900 | 10.18 | 132,640 | -0.05(-0.46%) |
Mar 16, 2020 | 10.50 | 10.50 | 10.05 | 10.23 | 35,871 | -0.91(-8.20%) |
Mar 13, 2020 | 10.89 | 11.14 | 10.54 | 11.14 | 69,800 | +0.60(+5.69%) |
Mar 12, 2020 | 11.23 | 11.23 | 10.27 | 10.54 | 86,173 | -1.18(-10.04%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.68 | 11.72 | 51,837 | -0.67(-5.39%) |
Mar 10, 2020 | 12.78 | 12.78 | 12.15 | 12.38 | 61,871 | +0.07(+0.56%) |
Mar 09, 2020 | 11.84 | 12.56 | 11.84 | 12.31 | 29,151 | -0.46(-3.64%) |
Mar 06, 2020 | 12.90 | 13.00 | 12.71 | 12.78 | 31,000 | -0.12(-0.93%) |
Mar 05, 2020 | 12.78 | 13.01 | 12.78 | 12.90 | 121,803 | -0.11(-0.85%) |
Mar 04, 2020 | 12.99 | 13.05 | 12.95 | 13.01 | 34,226 | +0.44(+3.50%) |
Mar 03, 2020 | 12.48 | 12.87 | 12.48 | 12.57 | 79,510 | +0.10(+0.80%) |