Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.75 | 10.85 | 10.43 | 10.61 | 1,575,300 | -0.14(-1.30%) |
May 28, 2020 | 11.17 | 11.20 | 10.71 | 10.75 | 918,206 | -0.26(-2.36%) |
May 27, 2020 | 10.63 | 11.03 | 10.42 | 11.01 | 941,917 | +0.61(+5.87%) |
May 26, 2020 | 10.68 | 10.68 | 10.30 | 10.40 | 1,449,543 | +0.03(+0.29%) |
May 22, 2020 | 10.33 | 10.42 | 10.09 | 10.37 | 309,200 | +0.07(+0.68%) |
May 21, 2020 | 10.19 | 10.40 | 10.08 | 10.30 | 451,748 | +0.12(+1.18%) |
May 20, 2020 | 10.27 | 10.36 | 10.00 | 10.18 | 788,696 | +0.09(+0.89%) |
May 19, 2020 | 10.22 | 10.49 | 10.08 | 10.09 | 814,837 | -0.16(-1.56%) |
May 18, 2020 | 9.830 | 10.41 | 9.830 | 10.25 | 1,125,016 | +0.78(+8.24%) |
May 15, 2020 | 9.000 | 9.560 | 8.970 | 9.470 | 1,115,200 | +0.40(+4.41%) |
May 14, 2020 | 8.590 | 9.090 | 8.460 | 9.070 | 984,583 | +0.30(+3.42%) |
May 13, 2020 | 8.960 | 8.960 | 8.340 | 8.770 | 1,151,357 | -0.23(-2.56%) |
May 12, 2020 | 9.340 | 9.480 | 8.995 | 9.000 | 812,507 | -0.33(-3.54%) |
May 11, 2020 | 9.660 | 9.760 | 9.290 | 9.330 | 1,155,985 | -0.45(-4.60%) |
May 08, 2020 | 9.650 | 9.830 | 9.540 | 9.780 | 669,400 | +0.26(+2.73%) |
May 07, 2020 | 9.580 | 9.850 | 9.440 | 9.520 | 737,398 | +0.06(+0.63%) |
May 06, 2020 | 10.07 | 10.32 | 9.430 | 9.460 | 1,210,144 | -0.73(-7.16%) |
May 05, 2020 | 9.510 | 10.40 | 9.370 | 10.19 | 2,039,802 | +0.52(+5.38%) |
May 04, 2020 | 9.670 | 9.860 | 9.360 | 9.670 | 1,554,716 | -0.14(-1.43%) |
May 01, 2020 | 10.16 | 10.26 | 9.565 | 9.810 | 696,100 | -0.51(-4.94%) |
Apr 30, 2020 | 10.33 | 10.90 | 10.22 | 10.32 | 1,065,959 | -0.18(-1.71%) |
Apr 29, 2020 | 10.38 | 10.83 | 10.19 | 10.50 | 976,861 | +0.40(+3.96%) |
Apr 28, 2020 | 10.01 | 10.22 | 9.870 | 10.10 | 685,256 | +0.31(+3.17%) |
Apr 27, 2020 | 9.710 | 9.935 | 9.440 | 9.790 | 1,665,695 | +0.14(+1.45%) |
Apr 24, 2020 | 9.820 | 9.980 | 9.620 | 9.650 | 587,900 | -0.18(-1.83%) |
Apr 23, 2020 | 9.690 | 9.930 | 9.570 | 9.830 | 637,605 | +0.23(+2.40%) |
Apr 22, 2020 | 9.730 | 9.940 | 9.580 | 9.600 | 763,582 | +0.05(+0.52%) |
Apr 21, 2020 | 9.200 | 9.690 | 9.135 | 9.550 | 1,025,147 | +0.29(+3.13%) |
Apr 20, 2020 | 9.330 | 9.570 | 9.160 | 9.260 | 839,024 | -0.29(-3.04%) |
Apr 17, 2020 | 9.740 | 9.840 | 9.530 | 9.550 | 776,900 | +0.09(+0.95%) |
Apr 16, 2020 | 9.530 | 9.590 | 9.070 | 9.460 | 881,733 | -0.08(-0.84%) |
Apr 15, 2020 | 9.290 | 9.600 | 9.140 | 9.540 | 911,845 | +0.04(+0.42%) |
Apr 14, 2020 | 9.500 | 9.680 | 9.360 | 9.500 | 862,581 | +0.15(+1.60%) |
Apr 13, 2020 | 9.660 | 9.730 | 9.130 | 9.350 | 1,199,103 | -0.33(-3.41%) |
Apr 09, 2020 | 10.04 | 10.20 | 9.500 | 9.680 | 825,300 | -0.08(-0.82%) |
Apr 08, 2020 | 9.200 | 9.810 | 8.970 | 9.760 | 1,024,691 | +0.73(+8.08%) |
Apr 07, 2020 | 8.770 | 9.190 | 8.600 | 9.030 | 2,027,674 | +0.48(+5.61%) |
Apr 06, 2020 | 8.070 | 8.570 | 7.765 | 8.550 | 2,156,871 | +0.49(+6.08%) |
Apr 03, 2020 | 8.450 | 8.460 | 7.880 | 8.060 | 1,200,600 | -0.35(-4.16%) |
Apr 02, 2020 | 8.340 | 8.620 | 8.145 | 8.410 | 1,134,060 | +0.00(+0.00%) |
Apr 01, 2020 | 8.800 | 8.910 | 8.290 | 8.410 | 1,738,990 | -0.68(-7.48%) |
Mar 31, 2020 | 9.140 | 9.280 | 8.850 | 9.090 | 1,512,746 | -0.09(-0.98%) |
Mar 30, 2020 | 8.910 | 9.220 | 8.800 | 9.180 | 918,924 | +0.32(+3.61%) |
Mar 27, 2020 | 9.120 | 9.380 | 8.710 | 8.860 | 1,433,500 | -0.56(-5.94%) |
Mar 26, 2020 | 9.090 | 10.06 | 9.080 | 9.420 | 1,453,128 | +0.37(+4.09%) |
Mar 25, 2020 | 9.120 | 9.520 | 8.890 | 9.050 | 1,604,025 | -0.10(-1.09%) |
Mar 24, 2020 | 9.160 | 9.500 | 8.930 | 9.150 | 1,434,787 | +0.41(+4.69%) |
Mar 23, 2020 | 8.780 | 9.160 | 8.170 | 8.740 | 1,750,315 | -0.11(-1.24%) |
Mar 20, 2020 | 9.200 | 9.220 | 8.628 | 8.850 | 2,535,800 | -0.22(-2.43%) |
Mar 19, 2020 | 7.700 | 9.310 | 7.270 | 9.070 | 1,825,917 | +1.50(+19.82%) |
Mar 18, 2020 | 8.260 | 9.100 | 7.335 | 7.570 | 2,659,167 | -1.59(-17.36%) |
Mar 17, 2020 | 8.110 | 9.750 | 7.120 | 9.160 | 3,638,337 | +1.14(+14.21%) |
Mar 16, 2020 | 9.580 | 9.580 | 7.960 | 8.020 | 1,316,142 | -2.22(-21.68%) |
Mar 13, 2020 | 9.910 | 10.26 | 9.270 | 10.24 | 1,241,100 | +0.73(+7.68%) |
Mar 12, 2020 | 9.450 | 10.21 | 9.000 | 9.510 | 1,537,981 | -0.65(-6.40%) |
Mar 11, 2020 | 10.76 | 10.93 | 10.00 | 10.16 | 1,253,710 | -1.00(-8.96%) |
Mar 10, 2020 | 11.53 | 11.53 | 10.32 | 11.16 | 1,186,432 | -0.08(-0.71%) |
Mar 09, 2020 | 11.57 | 11.75 | 11.05 | 11.24 | 1,267,765 | -1.13(-9.14%) |
Mar 06, 2020 | 12.52 | 12.70 | 12.06 | 12.37 | 1,228,500 | -0.49(-3.81%) |
Mar 05, 2020 | 12.57 | 12.90 | 12.49 | 12.86 | 1,326,061 | +0.01(+0.08%) |
Mar 04, 2020 | 12.50 | 12.88 | 12.49 | 12.85 | 527,854 | +0.49(+3.96%) |
Mar 03, 2020 | 12.62 | 13.13 | 12.20 | 12.36 | 775,872 | -0.24(-1.90%) |