Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.05 | 11.11 | 10.90 | 11.03 | 27,500 | -0.37(-3.27%) |
May 28, 2020 | 11.20 | 11.47 | 11.20 | 11.40 | 31,890 | +0.49(+4.47%) |
May 27, 2020 | 11.00 | 11.09 | 10.85 | 10.91 | 60,418 | +0.11(+1.02%) |
May 26, 2020 | 10.31 | 10.91 | 10.31 | 10.80 | 28,713 | +0.67(+6.61%) |
May 22, 2020 | 10.17 | 10.26 | 10.09 | 10.13 | 28,600 | +0.02(+0.20%) |
May 21, 2020 | 9.930 | 10.25 | 9.930 | 10.11 | 75,247 | -0.03(-0.30%) |
May 20, 2020 | 10.09 | 10.20 | 10.09 | 10.14 | 273,805 | +0.01(+0.10%) |
May 19, 2020 | 10.25 | 10.25 | 10.13 | 10.13 | 244,196 | -0.06(-0.59%) |
May 18, 2020 | 9.860 | 10.24 | 9.860 | 10.19 | 54,362 | +0.32(+3.24%) |
May 15, 2020 | 10.44 | 10.44 | 9.720 | 9.870 | 72,900 | +0.14(+1.44%) |
May 14, 2020 | 9.460 | 9.730 | 9.460 | 9.730 | 47,700 | -0.27(-2.70%) |
May 13, 2020 | 10.03 | 10.05 | 9.920 | 10.00 | 60,865 | -0.13(-1.28%) |
May 12, 2020 | 10.01 | 10.37 | 10.01 | 10.13 | 103,787 | -0.17(-1.65%) |
May 11, 2020 | 10.06 | 10.37 | 10.06 | 10.30 | 26,755 | +0.48(+4.89%) |
May 08, 2020 | 9.980 | 9.980 | 9.720 | 9.820 | 119,800 | +0.30(+3.15%) |
May 07, 2020 | 9.690 | 9.690 | 9.510 | 9.520 | 108,320 | -0.03(-0.31%) |
May 06, 2020 | 9.690 | 9.750 | 9.550 | 9.550 | 32,278 | -0.06(-0.62%) |
May 05, 2020 | 9.860 | 9.860 | 9.560 | 9.610 | 27,904 | +0.08(+0.84%) |
May 04, 2020 | 9.600 | 9.600 | 9.400 | 9.530 | 41,151 | -0.05(-0.52%) |
May 01, 2020 | 9.880 | 9.880 | 9.533 | 9.580 | 33,300 | -0.39(-3.91%) |
Apr 30, 2020 | 10.02 | 10.05 | 9.950 | 9.970 | 137,862 | -0.11(-1.09%) |
Apr 29, 2020 | 10.00 | 10.13 | 9.910 | 10.08 | 187,420 | +0.31(+3.17%) |
Apr 28, 2020 | 9.700 | 10.00 | 9.700 | 9.770 | 197,897 | +0.21(+2.20%) |
Apr 27, 2020 | 9.460 | 9.591 | 9.460 | 9.560 | 68,153 | +0.14(+1.49%) |
Apr 24, 2020 | 9.360 | 9.465 | 9.360 | 9.420 | 22,500 | -0.08(-0.84%) |
Apr 23, 2020 | 9.360 | 9.550 | 9.360 | 9.500 | 67,119 | +0.34(+3.71%) |
Apr 22, 2020 | 9.220 | 9.245 | 9.080 | 9.160 | 42,825 | -0.16(-1.72%) |
Apr 21, 2020 | 9.260 | 9.580 | 9.260 | 9.320 | 139,827 | -0.12(-1.22%) |
Apr 20, 2020 | 9.280 | 9.740 | 9.280 | 9.435 | 88,837 | -0.06(-0.68%) |
Apr 17, 2020 | 10.08 | 10.08 | 9.340 | 9.500 | 61,700 | +0.28(+3.04%) |
Apr 16, 2020 | 9.320 | 9.320 | 9.170 | 9.220 | 81,773 | -0.20(-2.12%) |
Apr 15, 2020 | 9.565 | 9.565 | 9.420 | 9.420 | 140,187 | -0.01(-0.11%) |
Apr 14, 2020 | 9.400 | 9.580 | 9.310 | 9.430 | 345,119 | +0.20(+2.17%) |
Apr 13, 2020 | 9.970 | 9.970 | 9.000 | 9.230 | 89,464 | +0.18(+2.04%) |
Apr 09, 2020 | 8.590 | 9.190 | 8.590 | 9.046 | 201,500 | +0.33(+3.73%) |
Apr 08, 2020 | 8.250 | 8.720 | 8.250 | 8.720 | 148,959 | +0.12(+1.40%) |
Apr 07, 2020 | 8.975 | 9.000 | 8.530 | 8.600 | 235,953 | +0.29(+3.49%) |
Apr 06, 2020 | 8.320 | 8.790 | 7.850 | 8.310 | 207,247 | +0.50(+6.40%) |
Apr 03, 2020 | 8.090 | 8.100 | 7.610 | 7.810 | 159,700 | -0.91(-10.44%) |
Apr 02, 2020 | 8.675 | 9.000 | 8.560 | 8.720 | 265,419 | -0.37(-4.07%) |
Apr 01, 2020 | 8.900 | 9.510 | 8.900 | 9.090 | 74,939 | -0.31(-3.30%) |
Mar 31, 2020 | 8.970 | 10.33 | 8.970 | 9.400 | 109,654 | -0.61(-6.13%) |
Mar 30, 2020 | 9.990 | 10.11 | 9.895 | 10.01 | 131,527 | +0.05(+0.54%) |
Mar 27, 2020 | 9.650 | 10.27 | 9.650 | 9.960 | 134,300 | -0.32(-3.11%) |
Mar 26, 2020 | 9.210 | 10.34 | 9.210 | 10.28 | 84,538 | +0.22(+2.17%) |
Mar 25, 2020 | 9.700 | 10.17 | 9.230 | 10.06 | 67,783 | +0.34(+3.52%) |
Mar 24, 2020 | 8.720 | 10.51 | 8.720 | 9.720 | 147,120 | +1.04(+11.98%) |
Mar 23, 2020 | 8.660 | 9.300 | 8.510 | 8.680 | 237,731 | -0.48(-5.24%) |
Mar 20, 2020 | 9.400 | 9.665 | 9.090 | 9.160 | 84,000 | -0.05(-0.54%) |
Mar 19, 2020 | 8.510 | 9.440 | 8.510 | 9.210 | 185,190 | +0.08(+0.88%) |
Mar 18, 2020 | 9.340 | 9.365 | 8.830 | 9.130 | 92,595 | -0.32(-3.39%) |
Mar 17, 2020 | 9.345 | 9.610 | 8.750 | 9.450 | 405,509 | +0.29(+3.17%) |
Mar 16, 2020 | 8.420 | 9.580 | 8.420 | 9.160 | 227,728 | -0.88(-8.76%) |
Mar 13, 2020 | 9.770 | 10.04 | 9.550 | 10.04 | 168,800 | +0.14(+1.41%) |
Mar 12, 2020 | 9.450 | 10.20 | 9.430 | 9.900 | 386,849 | -0.54(-5.19%) |
Mar 11, 2020 | 11.11 | 11.31 | 10.40 | 10.44 | 134,001 | -0.33(-3.05%) |
Mar 10, 2020 | 11.64 | 11.64 | 10.61 | 10.77 | 145,451 | +0.02(+0.19%) |
Mar 09, 2020 | 10.85 | 10.87 | 10.52 | 10.75 | 87,587 | -0.61(-5.37%) |
Mar 06, 2020 | 11.49 | 11.49 | 11.25 | 11.36 | 65,300 | -0.35(-2.99%) |
Mar 05, 2020 | 11.96 | 11.96 | 11.65 | 11.71 | 51,465 | -0.17(-1.43%) |
Mar 04, 2020 | 11.90 | 11.90 | 11.68 | 11.88 | 111,838 | +0.01(+0.08%) |
Mar 03, 2020 | 12.15 | 12.15 | 11.81 | 11.87 | 200,092 | -0.52(-4.20%) |