Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.19 | 10.24 | 9.774 | 9.950 | 35,380 | -0.30(-2.94%) |
May 28, 2020 | 10.42 | 10.47 | 9.943 | 10.25 | 46,457 | -0.22(-2.11%) |
May 27, 2020 | 10.47 | 10.47 | 10.21 | 10.47 | 30,050 | +0.11(+1.06%) |
May 26, 2020 | 10.21 | 10.47 | 10.15 | 10.36 | 28,542 | +0.23(+2.25%) |
May 22, 2020 | 9.987 | 10.29 | 9.968 | 10.13 | 22,997 | -0.07(-0.72%) |
May 21, 2020 | 10.07 | 10.21 | 9.847 | 10.21 | 20,169 | +0.21(+2.13%) |
May 20, 2020 | 9.700 | 10.22 | 9.700 | 9.994 | 31,190 | +0.33(+3.42%) |
May 19, 2020 | 9.590 | 9.715 | 9.524 | 9.664 | 22,150 | -0.07(-0.75%) |
May 18, 2020 | 9.480 | 10.14 | 9.409 | 9.737 | 82,410 | +0.51(+5.58%) |
May 15, 2020 | 9.296 | 9.515 | 9.149 | 9.223 | 68,855 | +0.13(+1.46%) |
May 14, 2020 | 9.186 | 9.370 | 8.936 | 9.090 | 22,959 | -0.12(-1.28%) |
May 13, 2020 | 9.186 | 9.443 | 9.186 | 9.208 | 40,460 | +0.02(+0.24%) |
May 12, 2020 | 9.215 | 9.428 | 9.179 | 9.186 | 31,351 | +0.12(+1.38%) |
May 11, 2020 | 9.054 | 9.179 | 8.863 | 9.061 | 42,664 | +0.26(+2.92%) |
May 08, 2020 | 9.017 | 9.370 | 8.760 | 8.804 | 38,238 | -0.09(-0.99%) |
May 07, 2020 | 9.127 | 9.443 | 8.488 | 8.892 | 102,001 | -0.42(-4.46%) |
May 06, 2020 | 9.044 | 9.307 | 8.892 | 9.307 | 34,945 | +0.27(+2.97%) |
May 05, 2020 | 9.737 | 9.810 | 8.826 | 9.039 | 133,174 | -0.66(-6.82%) |
May 04, 2020 | 9.590 | 9.774 | 9.553 | 9.700 | 18,721 | +0.11(+1.15%) |
May 01, 2020 | 10.18 | 10.18 | 9.553 | 9.590 | 25,854 | -0.32(-3.27%) |
Apr 30, 2020 | 9.524 | 9.941 | 9.480 | 9.914 | 44,225 | -0.02(-0.21%) |
Apr 29, 2020 | 9.350 | 10.18 | 9.336 | 9.935 | 19,395 | +0.64(+6.92%) |
Apr 28, 2020 | 9.256 | 9.586 | 9.170 | 9.292 | 42,354 | -0.09(-0.92%) |
Apr 27, 2020 | 9.379 | 9.451 | 9.098 | 9.379 | 49,809 | +0.00(+0.00%) |
Apr 24, 2020 | 9.776 | 9.871 | 9.227 | 9.379 | 26,176 | -0.58(-5.80%) |
Apr 23, 2020 | 9.531 | 10.01 | 9.531 | 9.957 | 34,616 | +0.35(+3.68%) |
Apr 22, 2020 | 9.509 | 9.747 | 9.502 | 9.603 | 6,969 | +0.14(+1.45%) |
Apr 21, 2020 | 9.651 | 10.02 | 9.466 | 9.466 | 46,599 | -0.75(-7.35%) |
Apr 20, 2020 | 10.82 | 10.82 | 10.22 | 10.22 | 24,453 | -0.61(-5.60%) |
Apr 17, 2020 | 10.52 | 10.83 | 10.37 | 10.82 | 45,427 | +0.53(+5.19%) |
Apr 16, 2020 | 9.942 | 10.29 | 9.394 | 10.29 | 70,791 | +0.79(+8.28%) |
Apr 15, 2020 | 9.524 | 9.567 | 9.386 | 9.502 | 15,636 | -0.03(-0.30%) |
Apr 14, 2020 | 9.459 | 9.820 | 9.459 | 9.531 | 59,442 | +0.07(+0.76%) |
Apr 13, 2020 | 9.386 | 9.459 | 9.038 | 9.459 | 47,938 | +0.12(+1.24%) |
Apr 09, 2020 | 8.881 | 9.451 | 8.778 | 9.343 | 72,850 | +0.61(+6.94%) |
Apr 08, 2020 | 8.643 | 8.816 | 8.590 | 8.736 | 30,460 | +0.03(+0.33%) |
Apr 07, 2020 | 8.816 | 8.830 | 8.484 | 8.708 | 74,219 | -0.11(-1.23%) |
Apr 06, 2020 | 8.823 | 8.830 | 8.455 | 8.816 | 57,453 | +0.08(+0.91%) |
Apr 03, 2020 | 8.599 | 8.787 | 8.491 | 8.736 | 26,314 | +0.01(+0.08%) |
Apr 02, 2020 | 8.339 | 8.736 | 8.339 | 8.729 | 41,246 | +0.10(+1.17%) |
Apr 01, 2020 | 7.942 | 8.650 | 7.567 | 8.628 | 94,426 | +0.25(+2.93%) |
Mar 31, 2020 | 8.325 | 8.688 | 8.325 | 8.383 | 41,847 | -0.01(-0.17%) |
Mar 30, 2020 | 8.347 | 8.971 | 8.188 | 8.397 | 83,274 | +0.44(+5.54%) |
Mar 27, 2020 | 9.126 | 9.560 | 7.906 | 7.957 | 96,949 | -1.19(-13.02%) |
Mar 26, 2020 | 9.653 | 10.07 | 9.050 | 9.148 | 123,052 | -0.07(-0.78%) |
Mar 25, 2020 | 8.888 | 9.668 | 8.866 | 9.220 | 68,680 | +0.36(+4.07%) |
Mar 24, 2020 | 7.264 | 9.191 | 7.021 | 8.859 | 138,106 | +1.92(+27.68%) |
Mar 23, 2020 | 6.960 | 7.261 | 6.448 | 6.939 | 71,112 | -0.46(-6.24%) |
Mar 20, 2020 | 6.838 | 7.935 | 6.787 | 7.401 | 94,872 | +0.61(+9.04%) |
Mar 19, 2020 | 5.993 | 7.119 | 5.476 | 6.787 | 233,453 | -0.53(-7.30%) |
Mar 18, 2020 | 8.852 | 8.881 | 6.700 | 7.321 | 187,144 | -1.68(-18.62%) |
Mar 17, 2020 | 9.148 | 9.554 | 8.700 | 8.996 | 70,061 | -0.06(-0.72%) |
Mar 16, 2020 | 10.04 | 10.04 | 9.025 | 9.061 | 85,811 | -1.50(-14.22%) |
Mar 13, 2020 | 11.29 | 11.29 | 10.51 | 10.56 | 58,446 | +0.17(+1.60%) |
Mar 12, 2020 | 11.19 | 11.52 | 10.40 | 10.40 | 140,723 | -1.04(-9.09%) |
Mar 11, 2020 | 11.57 | 11.73 | 11.26 | 11.44 | 54,056 | -0.35(-3.00%) |
Mar 10, 2020 | 11.56 | 11.79 | 11.41 | 11.79 | 20,092 | +0.40(+3.49%) |
Mar 09, 2020 | 11.27 | 11.76 | 11.19 | 11.39 | 53,391 | -0.27(-2.35%) |
Mar 06, 2020 | 11.66 | 11.84 | 11.65 | 11.67 | 32,131 | +0.01(+0.06%) |
Mar 05, 2020 | 11.76 | 11.81 | 11.66 | 11.66 | 14,118 | -0.01(-0.12%) |
Mar 04, 2020 | 11.81 | 11.93 | 11.67 | 11.68 | 13,815 | -0.09(-0.80%) |
Mar 03, 2020 | 11.88 | 11.98 | 11.72 | 11.77 | 19,715 | -0.18(-1.51%) |