Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.09 | 11.21 | 10.94 | 11.15 | 566,342 | +0.04(+0.33%) |
May 28, 2020 | 11.44 | 11.44 | 11.03 | 11.11 | 545,228 | -0.22(-1.93%) |
May 27, 2020 | 11.48 | 11.50 | 11.14 | 11.33 | 340,341 | +0.08(+0.75%) |
May 26, 2020 | 11.18 | 11.33 | 11.13 | 11.24 | 468,968 | +0.34(+3.11%) |
May 22, 2020 | 10.90 | 10.98 | 10.79 | 10.90 | 461,195 | +0.06(+0.56%) |
May 21, 2020 | 10.63 | 10.90 | 10.63 | 10.84 | 419,393 | +0.15(+1.36%) |
May 20, 2020 | 10.67 | 10.78 | 10.61 | 10.70 | 393,955 | +0.13(+1.26%) |
May 19, 2020 | 10.48 | 10.76 | 10.48 | 10.57 | 582,614 | +0.02(+0.23%) |
May 18, 2020 | 10.74 | 10.88 | 10.41 | 10.54 | 797,979 | +0.15(+1.40%) |
May 15, 2020 | 10.20 | 10.50 | 10.19 | 10.40 | 619,493 | +0.09(+0.88%) |
May 14, 2020 | 10.10 | 10.33 | 9.954 | 10.30 | 695,823 | +0.07(+0.65%) |
May 13, 2020 | 10.15 | 10.29 | 9.966 | 10.24 | 1,357,163 | +0.05(+0.48%) |
May 12, 2020 | 10.23 | 10.27 | 10.08 | 10.19 | 424,586 | -0.03(-0.30%) |
May 11, 2020 | 10.14 | 10.33 | 10.09 | 10.22 | 430,487 | +0.02(+0.24%) |
May 08, 2020 | 10.11 | 10.26 | 10.09 | 10.20 | 429,997 | +0.16(+1.57%) |
May 07, 2020 | 10.05 | 10.27 | 9.960 | 10.04 | 768,063 | +0.12(+1.22%) |
May 06, 2020 | 9.717 | 10.04 | 9.614 | 9.917 | 760,187 | +0.23(+2.38%) |
May 05, 2020 | 9.475 | 9.875 | 9.475 | 9.687 | 984,171 | +0.30(+3.23%) |
May 04, 2020 | 9.572 | 9.602 | 9.317 | 9.384 | 784,249 | -0.32(-3.25%) |
May 01, 2020 | 9.687 | 9.778 | 9.420 | 9.699 | 666,372 | -0.27(-2.73%) |
Apr 30, 2020 | 10.21 | 10.21 | 9.820 | 9.972 | 626,033 | -0.24(-2.31%) |
Apr 29, 2020 | 10.25 | 10.39 | 10.17 | 10.21 | 620,134 | +0.22(+2.18%) |
Apr 28, 2020 | 10.27 | 10.45 | 9.978 | 9.990 | 1,057,414 | -0.01(-0.06%) |
Apr 27, 2020 | 9.699 | 10.14 | 9.699 | 9.996 | 1,371,495 | +0.41(+4.30%) |
Apr 24, 2020 | 9.324 | 9.645 | 9.239 | 9.584 | 1,254,503 | +0.38(+4.08%) |
Apr 23, 2020 | 9.021 | 9.293 | 9.008 | 9.208 | 702,181 | +0.18(+2.01%) |
Apr 22, 2020 | 9.142 | 9.317 | 8.972 | 9.027 | 717,547 | -0.03(-0.33%) |
Apr 21, 2020 | 9.087 | 9.372 | 8.990 | 9.057 | 996,240 | -0.12(-1.32%) |
Apr 20, 2020 | 9.221 | 9.487 | 9.111 | 9.178 | 1,795,702 | -0.25(-2.64%) |
Apr 17, 2020 | 9.481 | 9.984 | 9.311 | 9.427 | 1,276,292 | +0.34(+3.73%) |
Apr 16, 2020 | 9.118 | 9.236 | 8.682 | 9.087 | 917,382 | +0.36(+4.09%) |
Apr 15, 2020 | 9.130 | 9.227 | 8.554 | 8.730 | 1,267,817 | -0.45(-4.95%) |
Apr 14, 2020 | 9.384 | 9.493 | 8.960 | 9.184 | 1,001,886 | +0.19(+2.09%) |
Apr 13, 2020 | 9.419 | 9.550 | 8.877 | 8.996 | 2,466,426 | -0.44(-4.67%) |
Apr 09, 2020 | 9.276 | 9.705 | 9.026 | 9.437 | 1,817,258 | +0.81(+9.39%) |
Apr 08, 2020 | 8.121 | 8.996 | 8.121 | 8.627 | 1,465,336 | +0.64(+8.06%) |
Apr 07, 2020 | 7.918 | 8.484 | 7.799 | 7.984 | 1,444,891 | +0.41(+5.35%) |
Apr 06, 2020 | 7.608 | 8.144 | 7.513 | 7.578 | 1,331,145 | +0.09(+1.19%) |
Apr 03, 2020 | 7.817 | 7.894 | 7.298 | 7.489 | 1,332,857 | -0.15(-1.95%) |
Apr 02, 2020 | 7.793 | 7.905 | 7.537 | 7.638 | 1,107,213 | -0.21(-2.73%) |
Apr 01, 2020 | 8.013 | 8.073 | 7.727 | 7.852 | 1,288,108 | -0.44(-5.32%) |
Mar 31, 2020 | 8.556 | 8.686 | 8.228 | 8.293 | 1,167,055 | -0.22(-2.59%) |
Mar 30, 2020 | 8.716 | 8.740 | 8.270 | 8.514 | 1,202,934 | -0.26(-2.99%) |
Mar 27, 2020 | 8.627 | 9.276 | 7.906 | 8.776 | 1,291,735 | -0.11(-1.21%) |
Mar 26, 2020 | 8.043 | 9.854 | 8.031 | 8.883 | 1,884,838 | +0.83(+10.36%) |
Mar 25, 2020 | 7.584 | 9.133 | 7.477 | 8.049 | 2,398,410 | +0.59(+7.91%) |
Mar 24, 2020 | 7.066 | 8.121 | 7.066 | 7.459 | 1,492,530 | +0.73(+10.80%) |
Mar 23, 2020 | 8.031 | 8.088 | 6.703 | 6.732 | 3,271,176 | -1.32(-16.42%) |
Mar 20, 2020 | 8.311 | 8.788 | 7.638 | 8.055 | 1,943,646 | -0.21(-2.52%) |
Mar 19, 2020 | 7.638 | 8.550 | 6.869 | 8.264 | 2,625,112 | +0.57(+7.35%) |
Mar 18, 2020 | 8.496 | 8.669 | 7.465 | 7.698 | 3,022,332 | -1.21(-13.58%) |
Mar 17, 2020 | 10.12 | 10.12 | 8.609 | 8.907 | 3,191,297 | -1.05(-10.53%) |
Mar 16, 2020 | 9.533 | 10.25 | 8.579 | 9.956 | 1,694,589 | -1.05(-9.53%) |
Mar 13, 2020 | 10.68 | 11.02 | 10.68 | 11.00 | 1,813,398 | +0.71(+6.89%) |
Mar 12, 2020 | 10.66 | 10.66 | 9.491 | 10.30 | 2,733,201 | -1.00(-8.86%) |
Mar 11, 2020 | 11.52 | 11.54 | 11.09 | 11.30 | 1,211,379 | -0.37(-3.15%) |
Mar 10, 2020 | 12.16 | 12.25 | 11.31 | 11.66 | 1,736,038 | -0.32(-2.68%) |
Mar 09, 2020 | 11.96 | 12.23 | 11.67 | 11.98 | 1,055,301 | -0.69(-5.43%) |
Mar 06, 2020 | 12.77 | 12.82 | 12.43 | 12.67 | 1,113,042 | -0.31(-2.42%) |
Mar 05, 2020 | 12.91 | 13.05 | 12.79 | 12.99 | 842,604 | +0.00(+0.00%) |
Mar 04, 2020 | 13.04 | 13.18 | 12.87 | 12.99 | 469,079 | +0.16(+1.23%) |
Mar 03, 2020 | 12.95 | 13.16 | 12.81 | 12.83 | 1,472,099 | -0.08(-0.59%) |