Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.72 | 10.49 | 10.67 | 103,500 | +0.18(+1.72%) |
May 28, 2020 | 10.56 | 10.75 | 10.47 | 10.49 | 254,662 | -0.06(-0.57%) |
May 27, 2020 | 11.29 | 11.29 | 10.49 | 10.55 | 297,920 | -0.77(-6.80%) |
May 26, 2020 | 11.95 | 11.95 | 11.16 | 11.32 | 240,677 | -0.37(-3.17%) |
May 22, 2020 | 11.66 | 11.71 | 11.41 | 11.69 | 135,100 | +0.03(+0.26%) |
May 21, 2020 | 11.90 | 12.08 | 11.56 | 11.66 | 208,356 | -0.36(-3.00%) |
May 20, 2020 | 10.60 | 12.57 | 10.60 | 12.02 | 991,102 | +1.48(+14.04%) |
May 19, 2020 | 10.69 | 10.86 | 10.50 | 10.54 | 172,413 | -0.15(-1.40%) |
May 18, 2020 | 10.84 | 10.92 | 10.53 | 10.69 | 227,478 | +0.17(+1.62%) |
May 15, 2020 | 10.27 | 10.53 | 9.940 | 10.52 | 241,000 | +0.06(+0.57%) |
May 14, 2020 | 10.80 | 10.80 | 10.19 | 10.46 | 338,344 | -0.49(-4.47%) |
May 13, 2020 | 11.75 | 11.75 | 10.82 | 10.95 | 258,369 | -0.80(-6.81%) |
May 12, 2020 | 12.50 | 12.60 | 11.69 | 11.75 | 396,591 | -0.35(-2.89%) |
May 11, 2020 | 11.88 | 12.33 | 11.88 | 12.10 | 250,470 | +0.22(+1.85%) |
May 08, 2020 | 11.95 | 12.05 | 11.70 | 11.88 | 106,100 | +0.05(+0.42%) |
May 07, 2020 | 11.60 | 12.01 | 11.41 | 11.83 | 330,025 | +0.54(+4.78%) |
May 06, 2020 | 11.35 | 11.56 | 11.20 | 11.29 | 86,643 | +0.14(+1.26%) |
May 05, 2020 | 11.15 | 11.32 | 11.03 | 11.15 | 86,407 | +0.17(+1.55%) |
May 04, 2020 | 10.97 | 11.14 | 10.64 | 10.98 | 105,755 | +0.19(+1.76%) |
May 01, 2020 | 10.91 | 10.98 | 10.33 | 10.79 | 121,100 | -0.34(-3.05%) |
Apr 30, 2020 | 11.43 | 11.60 | 11.01 | 11.13 | 86,117 | -0.42(-3.64%) |
Apr 29, 2020 | 11.10 | 11.62 | 10.96 | 11.55 | 100,592 | +0.70(+6.45%) |
Apr 28, 2020 | 11.23 | 11.23 | 10.77 | 10.85 | 70,672 | -0.23(-2.08%) |
Apr 27, 2020 | 11.50 | 11.59 | 11.03 | 11.08 | 202,658 | -0.08(-0.72%) |
Apr 24, 2020 | 10.48 | 11.22 | 10.48 | 11.16 | 138,800 | +0.62(+5.88%) |
Apr 23, 2020 | 10.56 | 10.78 | 10.21 | 10.54 | 78,877 | +0.00(+0.00%) |
Apr 22, 2020 | 10.50 | 10.67 | 10.38 | 10.54 | 197,704 | +0.43(+4.25%) |
Apr 21, 2020 | 10.24 | 10.53 | 9.840 | 10.11 | 111,433 | -0.36(-3.44%) |
Apr 20, 2020 | 10.70 | 11.16 | 10.08 | 10.47 | 287,025 | -0.17(-1.60%) |
Apr 17, 2020 | 10.64 | 10.82 | 10.01 | 10.64 | 156,800 | +0.22(+2.11%) |
Apr 16, 2020 | 10.12 | 10.59 | 10.04 | 10.42 | 496,378 | +1.03(+10.97%) |
Apr 15, 2020 | 9.650 | 9.780 | 9.315 | 9.390 | 98,480 | -0.49(-4.96%) |
Apr 14, 2020 | 9.800 | 10.08 | 9.750 | 9.880 | 119,221 | +0.25(+2.60%) |
Apr 13, 2020 | 9.810 | 9.810 | 9.545 | 9.630 | 78,962 | -0.13(-1.33%) |
Apr 09, 2020 | 9.890 | 9.950 | 9.600 | 9.760 | 263,400 | +0.00(+0.00%) |
Apr 08, 2020 | 9.800 | 10.09 | 9.680 | 9.760 | 160,569 | -0.04(-0.41%) |
Apr 07, 2020 | 9.910 | 9.940 | 9.255 | 9.800 | 356,019 | +0.41(+4.37%) |
Apr 06, 2020 | 9.050 | 9.470 | 8.980 | 9.390 | 125,994 | +0.63(+7.19%) |
Apr 03, 2020 | 8.760 | 8.940 | 8.400 | 8.760 | 99,600 | -0.06(-0.68%) |
Apr 02, 2020 | 8.730 | 9.120 | 8.620 | 8.820 | 70,517 | +0.10(+1.15%) |
Apr 01, 2020 | 9.180 | 9.260 | 8.510 | 8.720 | 89,314 | -0.73(-7.72%) |
Mar 31, 2020 | 9.700 | 9.780 | 9.330 | 9.450 | 287,240 | -0.11(-1.15%) |
Mar 30, 2020 | 9.760 | 9.970 | 9.350 | 9.560 | 236,901 | +0.35(+3.80%) |
Mar 27, 2020 | 9.250 | 9.490 | 8.610 | 9.210 | 107,800 | -0.30(-3.15%) |
Mar 26, 2020 | 8.260 | 9.550 | 8.260 | 9.510 | 246,187 | +1.27(+15.41%) |
Mar 25, 2020 | 8.200 | 8.490 | 8.010 | 8.240 | 193,022 | +0.07(+0.86%) |
Mar 24, 2020 | 8.130 | 8.490 | 7.940 | 8.170 | 230,510 | +0.86(+11.76%) |
Mar 23, 2020 | 7.000 | 7.355 | 6.865 | 7.310 | 215,577 | +0.42(+6.10%) |
Mar 20, 2020 | 7.410 | 7.790 | 6.780 | 6.890 | 267,000 | -0.55(-7.39%) |
Mar 19, 2020 | 6.550 | 7.740 | 6.500 | 7.440 | 194,579 | +0.89(+13.59%) |
Mar 18, 2020 | 7.180 | 7.270 | 6.440 | 6.550 | 362,760 | -0.98(-13.01%) |
Mar 17, 2020 | 7.790 | 7.940 | 7.490 | 7.530 | 281,608 | -0.19(-2.46%) |
Mar 16, 2020 | 8.140 | 8.260 | 7.670 | 7.720 | 166,483 | -1.31(-14.51%) |
Mar 13, 2020 | 8.720 | 9.090 | 8.600 | 9.030 | 204,300 | +0.38(+4.39%) |
Mar 12, 2020 | 8.670 | 8.830 | 8.230 | 8.650 | 241,914 | -0.55(-5.98%) |
Mar 11, 2020 | 9.440 | 9.610 | 9.090 | 9.200 | 237,342 | -0.42(-4.37%) |
Mar 10, 2020 | 9.670 | 9.780 | 9.300 | 9.620 | 89,632 | +0.11(+1.16%) |
Mar 09, 2020 | 9.430 | 9.720 | 9.080 | 9.510 | 313,456 | -0.75(-7.31%) |
Mar 06, 2020 | 10.05 | 10.38 | 9.995 | 10.26 | 150,400 | +0.05(+0.49%) |
Mar 05, 2020 | 10.30 | 10.54 | 9.985 | 10.21 | 195,729 | -0.49(-4.58%) |
Mar 04, 2020 | 10.55 | 10.78 | 10.31 | 10.70 | 160,369 | +0.29(+2.79%) |
Mar 03, 2020 | 10.90 | 11.04 | 10.33 | 10.41 | 186,618 | -0.40(-3.70%) |