Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.82 | 10.82 | 10.41 | 10.41 | 4,865 | -0.23(-2.18%) |
May 28, 2020 | 10.87 | 11.24 | 10.65 | 10.65 | 7,482 | -0.12(-1.14%) |
May 27, 2020 | 10.87 | 10.87 | 10.74 | 10.77 | 10,228 | +0.29(+2.75%) |
May 26, 2020 | 10.49 | 10.61 | 10.40 | 10.48 | 6,390 | +0.09(+0.86%) |
May 22, 2020 | 10.18 | 10.39 | 10.18 | 10.39 | 4,230 | +0.38(+3.78%) |
May 21, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 2,978 | -0.17(-1.67%) |
May 20, 2020 | 10.00 | 10.18 | 9.974 | 10.18 | 6,388 | -0.05(-0.51%) |
May 19, 2020 | 10.59 | 10.59 | 10.23 | 10.23 | 5,743 | -0.35(-3.35%) |
May 18, 2020 | 10.17 | 10.59 | 10.17 | 10.59 | 7,427 | +0.81(+8.27%) |
May 15, 2020 | 9.672 | 9.967 | 9.672 | 9.780 | 4,654 | +0.09(+0.88%) |
May 14, 2020 | 9.572 | 10.04 | 9.454 | 9.695 | 11,262 | +0.15(+1.58%) |
May 13, 2020 | 9.732 | 10.81 | 9.478 | 9.544 | 11,911 | -0.33(-3.38%) |
May 12, 2020 | 10.35 | 10.35 | 9.873 | 9.878 | 10,064 | -0.35(-3.40%) |
May 11, 2020 | 10.72 | 10.81 | 10.23 | 10.23 | 7,233 | -0.69(-6.33%) |
May 08, 2020 | 10.34 | 11.11 | 10.34 | 10.92 | 4,892 | +0.94(+9.37%) |
May 07, 2020 | 10.06 | 10.20 | 9.967 | 9.981 | 6,510 | +0.10(+1.00%) |
May 06, 2020 | 10.81 | 10.81 | 9.882 | 9.882 | 3,937 | -0.47(-4.50%) |
May 05, 2020 | 10.72 | 11.33 | 10.35 | 10.35 | 22,001 | -0.02(-0.18%) |
May 04, 2020 | 9.835 | 10.45 | 9.788 | 10.37 | 10,313 | +0.37(+3.72%) |
May 01, 2020 | 9.882 | 10.04 | 9.610 | 9.995 | 18,717 | +0.13(+1.29%) |
Apr 30, 2020 | 10.23 | 10.23 | 9.840 | 9.868 | 6,566 | -0.71(-6.67%) |
Apr 29, 2020 | 9.662 | 11.15 | 9.408 | 10.57 | 21,040 | +0.93(+9.60%) |
Apr 28, 2020 | 10.02 | 10.02 | 9.591 | 9.647 | 4,741 | -0.45(-4.47%) |
Apr 27, 2020 | 10.34 | 10.34 | 9.925 | 10.10 | 9,762 | +0.23(+2.33%) |
Apr 24, 2020 | 9.756 | 10.10 | 9.403 | 9.868 | 9,784 | -0.00(-0.05%) |
Apr 23, 2020 | 10.11 | 10.12 | 9.756 | 9.873 | 11,381 | -0.59(-5.66%) |
Apr 22, 2020 | 10.07 | 10.47 | 10.06 | 10.47 | 6,087 | +0.24(+2.35%) |
Apr 21, 2020 | 10.34 | 10.34 | 10.23 | 10.23 | 3,717 | -0.13(-1.27%) |
Apr 20, 2020 | 9.991 | 11.30 | 9.991 | 10.36 | 11,062 | +0.48(+4.90%) |
Apr 17, 2020 | 9.473 | 10.06 | 9.473 | 9.873 | 11,911 | +0.44(+4.69%) |
Apr 16, 2020 | 9.610 | 9.718 | 8.825 | 9.431 | 37,632 | -0.02(-0.25%) |
Apr 15, 2020 | 9.840 | 10.54 | 9.168 | 9.455 | 23,211 | -0.92(-8.88%) |
Apr 14, 2020 | 11.99 | 12.48 | 10.38 | 10.38 | 13,306 | -1.15(-9.99%) |
Apr 13, 2020 | 12.58 | 12.58 | 11.53 | 11.53 | 6,257 | -1.33(-10.35%) |
Apr 09, 2020 | 12.32 | 13.89 | 12.32 | 12.86 | 15,314 | +0.47(+3.79%) |
Apr 08, 2020 | 12.32 | 12.39 | 11.20 | 12.39 | 11,360 | -0.26(-2.04%) |
Apr 07, 2020 | 12.65 | 12.65 | 12.65 | 12.65 | 4,066 | +0.89(+7.60%) |
Apr 06, 2020 | 10.54 | 11.75 | 10.46 | 11.75 | 9,971 | +0.88(+8.13%) |
Apr 03, 2020 | 10.89 | 11.74 | 9.878 | 10.87 | 10,209 | -0.03(-0.30%) |
Apr 02, 2020 | 11.24 | 12.17 | 9.920 | 10.90 | 23,847 | +0.37(+3.53%) |
Apr 01, 2020 | 10.92 | 12.75 | 10.53 | 10.53 | 18,060 | -0.45(-4.11%) |
Mar 31, 2020 | 10.46 | 10.98 | 10.46 | 10.98 | 7,227 | -0.42(-3.67%) |
Mar 30, 2020 | 11.28 | 11.47 | 10.39 | 11.40 | 8,414 | +0.45(+4.08%) |
Mar 27, 2020 | 10.91 | 11.61 | 10.90 | 10.95 | 6,168 | -1.42(-11.44%) |
Mar 26, 2020 | 11.98 | 12.37 | 11.98 | 12.37 | 7,176 | +0.64(+5.49%) |
Mar 25, 2020 | 11.73 | 11.73 | 11.73 | 11.73 | 2,575 | +1.03(+9.63%) |
Mar 24, 2020 | 10.29 | 11.14 | 10.29 | 10.70 | 18,853 | -0.12(-1.09%) |
Mar 23, 2020 | 11.76 | 12.34 | 9.591 | 10.81 | 13,946 | -1.41(-11.54%) |
Mar 20, 2020 | 11.02 | 12.22 | 10.82 | 12.22 | 21,695 | +0.94(+8.29%) |
Mar 19, 2020 | 10.83 | 11.29 | 10.39 | 11.29 | 19,766 | +0.84(+8.01%) |
Mar 18, 2020 | 11.29 | 11.51 | 10.45 | 10.45 | 38,143 | -1.37(-11.61%) |
Mar 17, 2020 | 12.28 | 12.28 | 11.52 | 11.82 | 44,294 | +0.07(+0.56%) |
Mar 16, 2020 | 9.873 | 14.22 | 9.873 | 11.76 | 42,380 | +2.03(+20.88%) |
Mar 13, 2020 | 8.580 | 11.05 | 8.580 | 9.727 | 45,305 | +1.71(+21.28%) |
Mar 12, 2020 | 11.51 | 12.04 | 7.057 | 8.021 | 47,263 | -3.36(-29.50%) |
Mar 11, 2020 | 12.43 | 12.54 | 11.28 | 11.38 | 20,185 | -1.17(-9.30%) |
Mar 10, 2020 | 12.58 | 12.58 | 12.41 | 12.54 | 12,213 | +0.16(+1.33%) |
Mar 09, 2020 | 12.69 | 12.69 | 12.22 | 12.38 | 12,991 | -0.32(-2.48%) |
Mar 06, 2020 | 12.70 | 12.70 | 12.69 | 12.69 | 10,422 | -0.09(-0.74%) |
Mar 05, 2020 | 12.80 | 12.80 | 12.69 | 12.79 | 13,185 | -0.23(-1.77%) |
Mar 04, 2020 | 12.81 | 13.02 | 12.69 | 13.02 | 13,734 | +0.05(+0.36%) |
Mar 03, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 3,086 | -0.18(-1.39%) |