Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.20 | 12.20 | 12.06 | 12.18 | 94,100 | -0.03(-0.25%) |
May 28, 2020 | 11.98 | 12.25 | 11.92 | 12.21 | 119,947 | +0.21(+1.75%) |
May 27, 2020 | 12.02 | 12.05 | 11.96 | 12.00 | 82,005 | -0.01(-0.08%) |
May 26, 2020 | 11.94 | 12.07 | 11.94 | 12.01 | 81,035 | +0.12(+1.05%) |
May 22, 2020 | 11.86 | 11.97 | 11.85 | 11.88 | 25,200 | -0.03(-0.21%) |
May 21, 2020 | 11.95 | 11.98 | 11.88 | 11.91 | 41,561 | -0.07(-0.58%) |
May 20, 2020 | 11.99 | 12.04 | 11.87 | 11.98 | 43,423 | +0.01(+0.08%) |
May 19, 2020 | 12.00 | 12.05 | 11.97 | 11.97 | 54,161 | +0.06(+0.50%) |
May 18, 2020 | 12.00 | 12.00 | 11.89 | 11.91 | 25,865 | -0.02(-0.17%) |
May 15, 2020 | 11.85 | 11.97 | 11.85 | 11.93 | 31,900 | +0.07(+0.63%) |
May 14, 2020 | 11.83 | 11.91 | 11.83 | 11.86 | 60,207 | -0.05(-0.46%) |
May 13, 2020 | 12.00 | 12.00 | 11.88 | 11.91 | 36,470 | -0.11(-0.92%) |
May 12, 2020 | 11.91 | 12.11 | 11.81 | 12.02 | 80,587 | +0.06(+0.50%) |
May 11, 2020 | 12.06 | 12.14 | 11.91 | 11.96 | 77,235 | -0.10(-0.83%) |
May 08, 2020 | 11.95 | 12.11 | 11.95 | 12.06 | 56,500 | +0.08(+0.67%) |
May 07, 2020 | 11.91 | 12.05 | 11.87 | 11.98 | 75,186 | +0.17(+1.44%) |
May 06, 2020 | 11.92 | 11.96 | 11.80 | 11.81 | 15,088 | -0.12(-1.01%) |
May 05, 2020 | 11.90 | 11.94 | 11.80 | 11.93 | 44,611 | +0.03(+0.25%) |
May 04, 2020 | 11.95 | 11.95 | 11.52 | 11.90 | 41,331 | -0.06(-0.50%) |
May 01, 2020 | 12.00 | 12.09 | 11.91 | 11.96 | 52,200 | -0.06(-0.50%) |
Apr 30, 2020 | 11.68 | 12.10 | 11.66 | 12.02 | 64,691 | +0.12(+1.01%) |
Apr 29, 2020 | 11.72 | 11.91 | 11.68 | 11.90 | 163,681 | +0.18(+1.54%) |
Apr 28, 2020 | 11.70 | 11.89 | 11.70 | 11.72 | 38,875 | -0.02(-0.21%) |
Apr 27, 2020 | 11.87 | 11.89 | 11.74 | 11.74 | 96,668 | -0.32(-2.61%) |
Apr 24, 2020 | 12.15 | 12.15 | 11.97 | 12.06 | 52,700 | -0.09(-0.74%) |
Apr 23, 2020 | 12.26 | 12.40 | 12.07 | 12.15 | 55,698 | +0.08(+0.66%) |
Apr 22, 2020 | 11.85 | 12.17 | 11.85 | 12.07 | 75,320 | +0.22(+1.86%) |
Apr 21, 2020 | 12.00 | 12.00 | 11.56 | 11.85 | 258,238 | -0.17(-1.41%) |
Apr 20, 2020 | 12.29 | 12.34 | 12.01 | 12.02 | 94,667 | -0.39(-3.14%) |
Apr 17, 2020 | 12.21 | 12.42 | 12.21 | 12.41 | 86,600 | +0.24(+1.97%) |
Apr 16, 2020 | 12.34 | 12.34 | 12.10 | 12.17 | 123,228 | -0.08(-0.65%) |
Apr 15, 2020 | 12.53 | 12.58 | 12.25 | 12.25 | 64,381 | -0.17(-1.37%) |
Apr 14, 2020 | 12.70 | 12.70 | 12.40 | 12.42 | 67,776 | -0.29(-2.28%) |
Apr 13, 2020 | 12.66 | 12.76 | 12.48 | 12.71 | 86,588 | +0.05(+0.39%) |
Apr 09, 2020 | 12.61 | 12.74 | 12.60 | 12.66 | 64,800 | +0.00(+0.00%) |
Apr 08, 2020 | 12.70 | 12.73 | 12.62 | 12.66 | 52,013 | -0.07(-0.55%) |
Apr 07, 2020 | 12.60 | 12.89 | 12.60 | 12.73 | 97,453 | +0.18(+1.43%) |
Apr 06, 2020 | 12.72 | 12.72 | 12.50 | 12.55 | 101,260 | -0.16(-1.26%) |
Apr 03, 2020 | 12.75 | 12.76 | 12.59 | 12.71 | 173,700 | +0.02(+0.16%) |
Apr 02, 2020 | 12.76 | 12.80 | 12.57 | 12.69 | 38,261 | +0.05(+0.40%) |
Apr 01, 2020 | 12.86 | 12.86 | 12.59 | 12.64 | 72,782 | -0.32(-2.47%) |
Mar 31, 2020 | 13.12 | 13.12 | 12.76 | 12.96 | 63,596 | -0.05(-0.38%) |
Mar 30, 2020 | 13.17 | 13.17 | 12.97 | 13.01 | 41,165 | -0.15(-1.14%) |
Mar 27, 2020 | 13.22 | 13.27 | 13.07 | 13.16 | 61,500 | -0.14(-1.05%) |
Mar 26, 2020 | 13.11 | 13.30 | 13.10 | 13.30 | 39,966 | +0.05(+0.38%) |
Mar 25, 2020 | 13.08 | 13.31 | 13.00 | 13.25 | 50,904 | +0.10(+0.76%) |
Mar 24, 2020 | 13.15 | 13.25 | 12.95 | 13.15 | 48,285 | +0.02(+0.15%) |
Mar 23, 2020 | 13.10 | 13.13 | 12.76 | 13.13 | 44,047 | +0.13(+1.00%) |
Mar 20, 2020 | 13.31 | 13.32 | 13.00 | 13.00 | 62,200 | -0.15(-1.14%) |
Mar 19, 2020 | 12.99 | 13.43 | 12.98 | 13.15 | 133,514 | +0.16(+1.23%) |
Mar 18, 2020 | 12.89 | 13.04 | 12.55 | 12.99 | 144,446 | -0.04(-0.31%) |
Mar 17, 2020 | 13.31 | 13.37 | 13.01 | 13.03 | 75,399 | -0.30(-2.25%) |
Mar 16, 2020 | 13.49 | 13.49 | 13.09 | 13.33 | 62,826 | -0.43(-3.12%) |
Mar 13, 2020 | 13.72 | 13.82 | 13.60 | 13.76 | 88,100 | +0.22(+1.62%) |
Mar 12, 2020 | 13.66 | 13.77 | 13.23 | 13.54 | 85,100 | -0.31(-2.24%) |
Mar 11, 2020 | 13.91 | 13.98 | 13.80 | 13.85 | 50,344 | -0.15(-1.07%) |
Mar 10, 2020 | 13.94 | 14.06 | 13.94 | 14.00 | 112,817 | +0.15(+1.08%) |
Mar 09, 2020 | 13.77 | 13.88 | 13.65 | 13.85 | 94,000 | -0.17(-1.21%) |
Mar 06, 2020 | 14.10 | 14.18 | 13.99 | 14.02 | 23,100 | -0.13(-0.95%) |
Mar 05, 2020 | 14.15 | 14.19 | 14.11 | 14.15 | 22,252 | -0.11(-0.74%) |
Mar 04, 2020 | 14.14 | 14.30 | 14.12 | 14.26 | 19,854 | +0.11(+0.78%) |
Mar 03, 2020 | 14.10 | 14.27 | 14.10 | 14.15 | 45,776 | +0.14(+1.00%) |