Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.891 | 10.12 | 9.482 | 9.721 | 675,982 | -0.41(-4.04%) |
May 28, 2020 | 11.19 | 11.19 | 9.959 | 10.13 | 609,262 | -0.73(-6.75%) |
May 27, 2020 | 10.08 | 10.88 | 10.08 | 10.86 | 822,207 | +0.95(+9.54%) |
May 26, 2020 | 9.738 | 10.04 | 9.653 | 9.917 | 410,058 | +0.62(+6.69%) |
May 22, 2020 | 9.525 | 9.653 | 9.082 | 9.295 | 250,250 | -0.26(-2.68%) |
May 21, 2020 | 9.158 | 9.644 | 9.158 | 9.550 | 420,411 | +0.32(+3.41%) |
May 20, 2020 | 9.320 | 9.397 | 8.852 | 9.235 | 507,540 | +0.14(+1.59%) |
May 19, 2020 | 9.286 | 9.491 | 9.082 | 9.090 | 314,790 | -0.37(-3.96%) |
May 18, 2020 | 9.184 | 9.525 | 9.039 | 9.465 | 502,323 | +0.85(+9.89%) |
May 15, 2020 | 8.588 | 8.664 | 8.272 | 8.613 | 413,759 | -0.01(-0.10%) |
May 14, 2020 | 8.264 | 8.703 | 8.051 | 8.622 | 496,620 | +0.14(+1.61%) |
May 13, 2020 | 8.962 | 8.971 | 8.187 | 8.485 | 422,746 | -0.64(-7.00%) |
May 12, 2020 | 9.891 | 9.891 | 9.107 | 9.124 | 545,367 | -0.62(-6.38%) |
May 11, 2020 | 10.30 | 10.30 | 9.695 | 9.746 | 535,035 | -0.78(-7.37%) |
May 08, 2020 | 9.831 | 10.52 | 9.831 | 10.52 | 365,047 | +0.89(+9.20%) |
May 07, 2020 | 9.601 | 9.900 | 9.533 | 9.636 | 338,442 | +0.26(+2.82%) |
May 06, 2020 | 9.823 | 10.01 | 9.278 | 9.371 | 426,228 | -0.49(-5.01%) |
May 05, 2020 | 10.41 | 10.64 | 9.857 | 9.866 | 306,158 | -0.29(-2.85%) |
May 04, 2020 | 9.755 | 10.22 | 9.533 | 10.16 | 392,282 | +0.19(+1.88%) |
May 01, 2020 | 10.49 | 10.99 | 9.866 | 9.968 | 652,976 | -1.23(-10.96%) |
Apr 30, 2020 | 11.31 | 11.36 | 10.74 | 11.19 | 460,826 | -0.45(-3.88%) |
Apr 29, 2020 | 11.29 | 12.00 | 11.27 | 11.65 | 440,411 | +0.83(+7.72%) |
Apr 28, 2020 | 10.33 | 10.88 | 10.14 | 10.81 | 636,620 | +0.90(+9.11%) |
Apr 27, 2020 | 9.337 | 10.01 | 9.184 | 9.908 | 907,879 | +0.65(+6.99%) |
Apr 24, 2020 | 9.031 | 9.371 | 8.945 | 9.261 | 366,690 | +0.23(+2.55%) |
Apr 23, 2020 | 8.894 | 9.307 | 8.869 | 9.031 | 502,842 | +0.09(+0.95%) |
Apr 22, 2020 | 9.354 | 9.380 | 8.869 | 8.945 | 576,903 | -0.12(-1.32%) |
Apr 21, 2020 | 9.116 | 9.320 | 8.911 | 9.065 | 542,476 | -0.20(-2.21%) |
Apr 20, 2020 | 9.653 | 9.772 | 9.252 | 9.269 | 294,728 | -0.63(-6.37%) |
Apr 17, 2020 | 9.891 | 10.39 | 9.785 | 9.900 | 550,387 | +0.40(+4.22%) |
Apr 16, 2020 | 9.823 | 9.823 | 9.244 | 9.499 | 496,069 | -0.40(-4.04%) |
Apr 15, 2020 | 9.857 | 10.00 | 9.371 | 9.900 | 427,099 | -0.55(-5.30%) |
Apr 14, 2020 | 10.79 | 11.11 | 10.25 | 10.45 | 725,676 | +0.02(+0.16%) |
Apr 13, 2020 | 10.71 | 10.71 | 10.14 | 10.44 | 628,148 | -0.41(-3.77%) |
Apr 09, 2020 | 10.72 | 11.09 | 10.35 | 10.85 | 663,892 | +0.89(+8.99%) |
Apr 08, 2020 | 9.636 | 10.11 | 9.388 | 9.951 | 597,255 | +0.55(+5.80%) |
Apr 07, 2020 | 9.729 | 10.39 | 9.167 | 9.405 | 579,682 | +0.14(+1.56%) |
Apr 06, 2020 | 8.494 | 9.405 | 8.460 | 9.261 | 668,737 | +1.21(+15.03%) |
Apr 03, 2020 | 8.255 | 8.409 | 7.727 | 8.051 | 803,808 | -0.30(-3.57%) |
Apr 02, 2020 | 8.298 | 8.886 | 8.102 | 8.349 | 711,493 | -0.11(-1.31%) |
Apr 01, 2020 | 9.073 | 9.167 | 8.434 | 8.460 | 866,427 | -1.10(-11.50%) |
Mar 31, 2020 | 10.34 | 10.48 | 9.371 | 9.559 | 815,855 | -0.83(-7.96%) |
Mar 30, 2020 | 10.47 | 10.51 | 9.891 | 10.39 | 638,020 | -0.02(-0.16%) |
Mar 27, 2020 | 9.866 | 10.91 | 9.661 | 10.40 | 558,604 | +0.16(+1.58%) |
Mar 26, 2020 | 10.26 | 10.55 | 9.806 | 10.24 | 965,986 | -0.01(-0.08%) |
Mar 25, 2020 | 9.141 | 10.45 | 8.869 | 10.25 | 1,164,701 | +1.21(+13.38%) |
Mar 24, 2020 | 7.991 | 9.192 | 7.991 | 9.039 | 1,119,179 | +1.55(+20.71%) |
Mar 23, 2020 | 7.446 | 7.616 | 7.087 | 7.489 | 748,045 | -0.04(-0.57%) |
Mar 20, 2020 | 8.017 | 8.358 | 7.156 | 7.531 | 1,334,124 | -0.41(-5.15%) |
Mar 19, 2020 | 7.846 | 8.639 | 7.489 | 7.940 | 1,061,115 | +0.20(+2.53%) |
Mar 18, 2020 | 8.247 | 8.732 | 7.736 | 7.744 | 1,146,524 | -1.02(-11.66%) |
Mar 17, 2020 | 8.835 | 9.112 | 8.136 | 8.767 | 1,573,047 | +0.16(+1.88%) |
Mar 16, 2020 | 10.74 | 10.76 | 8.588 | 8.605 | 1,113,229 | -2.85(-24.85%) |
Mar 13, 2020 | 11.42 | 11.67 | 10.50 | 11.45 | 1,245,972 | +0.63(+5.83%) |
Mar 12, 2020 | 11.86 | 11.86 | 10.80 | 10.82 | 1,129,171 | -1.90(-14.94%) |
Mar 11, 2020 | 13.31 | 13.44 | 12.51 | 12.72 | 984,302 | -0.95(-6.98%) |
Mar 10, 2020 | 13.47 | 14.02 | 13.07 | 13.67 | 1,416,925 | +0.52(+3.95%) |
Mar 09, 2020 | 13.90 | 14.36 | 13.15 | 13.15 | 746,068 | -1.41(-9.71%) |
Mar 06, 2020 | 14.43 | 14.62 | 14.21 | 14.57 | 959,217 | -0.14(-0.93%) |
Mar 05, 2020 | 15.22 | 15.29 | 14.44 | 14.70 | 789,865 | -0.87(-5.57%) |
Mar 04, 2020 | 15.60 | 15.85 | 15.17 | 15.57 | 872,279 | +0.19(+1.26%) |
Mar 03, 2020 | 15.97 | 16.36 | 15.32 | 15.38 | 807,578 | -0.64(-4.00%) |