Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.19 | 11.19 | 11.05 | 11.07 | 62,200 | +0.06(+0.54%) |
May 28, 2020 | 11.01 | 11.07 | 10.94 | 11.01 | 41,648 | +0.04(+0.36%) |
May 27, 2020 | 10.97 | 11.00 | 10.93 | 10.97 | 92,758 | +0.02(+0.18%) |
May 26, 2020 | 10.89 | 10.97 | 10.88 | 10.95 | 74,843 | +0.07(+0.64%) |
May 22, 2020 | 10.77 | 10.88 | 10.77 | 10.88 | 35,500 | +0.13(+1.21%) |
May 21, 2020 | 10.74 | 10.76 | 10.70 | 10.75 | 34,280 | +0.06(+0.56%) |
May 20, 2020 | 10.67 | 10.69 | 10.64 | 10.69 | 39,627 | +0.09(+0.85%) |
May 19, 2020 | 10.47 | 10.63 | 10.47 | 10.60 | 69,985 | +0.03(+0.28%) |
May 18, 2020 | 10.68 | 10.68 | 10.56 | 10.57 | 27,962 | -0.04(-0.38%) |
May 15, 2020 | 10.61 | 10.63 | 10.57 | 10.61 | 42,900 | +0.00(+0.00%) |
May 14, 2020 | 10.61 | 10.64 | 10.50 | 10.61 | 48,770 | -0.04(-0.38%) |
May 13, 2020 | 10.72 | 10.72 | 10.63 | 10.65 | 30,103 | -0.06(-0.56%) |
May 12, 2020 | 10.73 | 10.74 | 10.68 | 10.71 | 18,450 | +0.02(+0.19%) |
May 11, 2020 | 10.78 | 10.78 | 10.65 | 10.69 | 142,502 | +0.00(+0.00%) |
May 08, 2020 | 10.66 | 10.69 | 10.66 | 10.69 | 113,900 | +0.05(+0.47%) |
May 07, 2020 | 10.56 | 10.65 | 10.56 | 10.64 | 76,175 | +0.09(+0.85%) |
May 06, 2020 | 10.56 | 10.56 | 10.47 | 10.55 | 58,298 | +0.07(+0.67%) |
May 05, 2020 | 10.43 | 10.49 | 10.41 | 10.48 | 123,896 | +0.09(+0.89%) |
May 04, 2020 | 10.50 | 10.50 | 10.32 | 10.39 | 86,597 | -0.02(-0.21%) |
May 01, 2020 | 10.42 | 10.46 | 10.40 | 10.41 | 31,600 | -0.01(-0.10%) |
Apr 30, 2020 | 10.52 | 10.52 | 10.38 | 10.42 | 51,601 | -0.01(-0.10%) |
Apr 29, 2020 | 10.38 | 10.44 | 10.31 | 10.43 | 78,792 | +0.18(+1.76%) |
Apr 28, 2020 | 10.29 | 10.29 | 10.17 | 10.25 | 60,964 | +0.06(+0.59%) |
Apr 27, 2020 | 10.19 | 10.29 | 10.16 | 10.19 | 115,295 | -0.09(-0.88%) |
Apr 24, 2020 | 10.39 | 10.39 | 10.24 | 10.28 | 157,800 | -0.07(-0.68%) |
Apr 23, 2020 | 10.35 | 10.41 | 10.33 | 10.35 | 54,724 | -0.09(-0.86%) |
Apr 22, 2020 | 10.65 | 10.65 | 10.39 | 10.44 | 83,611 | -0.10(-0.95%) |
Apr 21, 2020 | 10.62 | 10.69 | 10.50 | 10.54 | 83,312 | -0.13(-1.22%) |
Apr 20, 2020 | 10.69 | 10.69 | 10.63 | 10.67 | 100,204 | -0.02(-0.14%) |
Apr 17, 2020 | 10.75 | 10.75 | 10.64 | 10.69 | 24,500 | -0.00(-0.05%) |
Apr 16, 2020 | 10.77 | 10.77 | 10.63 | 10.69 | 73,613 | -0.05(-0.47%) |
Apr 15, 2020 | 10.85 | 10.85 | 10.68 | 10.74 | 57,432 | -0.03(-0.28%) |
Apr 14, 2020 | 10.77 | 10.87 | 10.68 | 10.77 | 77,788 | +0.01(+0.09%) |
Apr 13, 2020 | 10.62 | 10.79 | 10.62 | 10.76 | 33,764 | -0.08(-0.74%) |
Apr 09, 2020 | 10.72 | 10.91 | 10.47 | 10.84 | 104,600 | +0.24(+2.28%) |
Apr 08, 2020 | 10.43 | 10.63 | 10.43 | 10.60 | 50,755 | +0.21(+2.01%) |
Apr 07, 2020 | 10.35 | 10.44 | 10.33 | 10.39 | 94,429 | +0.13(+1.27%) |
Apr 06, 2020 | 10.27 | 10.33 | 10.10 | 10.26 | 71,423 | +0.20(+1.99%) |
Apr 03, 2020 | 10.21 | 10.21 | 9.985 | 10.06 | 58,100 | -0.05(-0.49%) |
Apr 02, 2020 | 10.08 | 10.13 | 9.950 | 10.11 | 120,931 | -0.05(-0.49%) |
Apr 01, 2020 | 10.55 | 10.55 | 10.14 | 10.16 | 62,012 | -0.39(-3.70%) |
Mar 31, 2020 | 10.58 | 10.68 | 10.55 | 10.55 | 70,078 | -0.09(-0.85%) |
Mar 30, 2020 | 10.42 | 10.70 | 10.41 | 10.64 | 171,535 | +0.07(+0.66%) |
Mar 27, 2020 | 10.80 | 10.80 | 10.42 | 10.57 | 331,900 | -0.31(-2.85%) |
Mar 26, 2020 | 10.43 | 11.00 | 10.43 | 10.88 | 233,828 | +0.24(+2.26%) |
Mar 25, 2020 | 9.870 | 10.64 | 9.870 | 10.64 | 66,928 | +0.77(+7.80%) |
Mar 24, 2020 | 9.570 | 9.900 | 9.480 | 9.870 | 106,925 | +0.42(+4.44%) |
Mar 23, 2020 | 9.390 | 9.600 | 9.250 | 9.450 | 98,266 | -0.31(-3.18%) |
Mar 20, 2020 | 9.440 | 10.50 | 9.400 | 9.760 | 144,300 | +0.37(+3.94%) |
Mar 19, 2020 | 9.030 | 9.440 | 8.870 | 9.390 | 87,754 | +0.10(+1.08%) |
Mar 18, 2020 | 9.750 | 9.800 | 9.090 | 9.290 | 251,948 | -0.90(-8.83%) |
Mar 17, 2020 | 10.04 | 10.57 | 10.04 | 10.19 | 214,994 | -0.03(-0.29%) |
Mar 16, 2020 | 10.62 | 10.62 | 10.03 | 10.22 | 79,195 | -0.51(-4.77%) |
Mar 13, 2020 | 10.59 | 10.97 | 10.59 | 10.73 | 103,600 | +0.41(+3.99%) |
Mar 12, 2020 | 11.03 | 11.07 | 10.25 | 10.32 | 103,329 | -1.04(-9.15%) |
Mar 11, 2020 | 11.64 | 11.64 | 11.32 | 11.36 | 67,192 | -0.41(-3.48%) |
Mar 10, 2020 | 11.69 | 11.84 | 11.66 | 11.77 | 215,483 | +0.14(+1.22%) |
Mar 09, 2020 | 11.85 | 11.85 | 11.47 | 11.63 | 85,129 | -0.20(-1.71%) |
Mar 06, 2020 | 11.77 | 11.83 | 11.76 | 11.83 | 46,900 | +0.06(+0.51%) |
Mar 05, 2020 | 11.60 | 11.81 | 11.60 | 11.77 | 43,797 | -0.07(-0.59%) |
Mar 04, 2020 | 11.71 | 11.88 | 11.63 | 11.84 | 47,933 | +0.04(+0.30%) |
Mar 03, 2020 | 11.73 | 11.84 | 11.69 | 11.80 | 26,904 | +0.15(+1.33%) |