Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.81 | 11.08 | 10.77 | 11.04 | 76,100 | +0.32(+3.03%) |
May 28, 2020 | 10.95 | 10.95 | 10.64 | 10.71 | 59,983 | -0.15(-1.43%) |
May 27, 2020 | 10.84 | 10.87 | 10.61 | 10.87 | 51,175 | +0.01(+0.09%) |
May 26, 2020 | 11.00 | 11.00 | 10.70 | 10.86 | 97,474 | +0.40(+3.82%) |
May 22, 2020 | 10.55 | 10.55 | 10.43 | 10.46 | 31,300 | -0.02(-0.19%) |
May 21, 2020 | 10.36 | 10.54 | 10.34 | 10.48 | 96,910 | +0.03(+0.29%) |
May 20, 2020 | 10.31 | 10.48 | 10.24 | 10.45 | 28,992 | +0.26(+2.55%) |
May 19, 2020 | 10.10 | 10.28 | 10.07 | 10.19 | 23,953 | +0.03(+0.30%) |
May 18, 2020 | 10.18 | 10.27 | 10.11 | 10.16 | 26,774 | +0.20(+2.01%) |
May 15, 2020 | 9.990 | 9.990 | 9.850 | 9.960 | 14,900 | -0.02(-0.20%) |
May 14, 2020 | 9.820 | 9.980 | 9.740 | 9.980 | 21,921 | +0.01(+0.10%) |
May 13, 2020 | 10.20 | 10.31 | 9.930 | 9.970 | 40,976 | -0.23(-2.25%) |
May 12, 2020 | 10.40 | 10.42 | 10.20 | 10.20 | 32,120 | -0.18(-1.73%) |
May 11, 2020 | 10.18 | 10.39 | 10.18 | 10.38 | 19,881 | +0.03(+0.29%) |
May 08, 2020 | 10.25 | 10.35 | 10.18 | 10.35 | 22,500 | +0.22(+2.17%) |
May 07, 2020 | 9.880 | 10.13 | 9.880 | 10.13 | 46,227 | +0.17(+1.71%) |
May 06, 2020 | 9.990 | 10.02 | 9.870 | 9.960 | 58,438 | +0.03(+0.30%) |
May 05, 2020 | 9.880 | 10.00 | 9.760 | 9.930 | 20,391 | +0.24(+2.48%) |
May 04, 2020 | 9.680 | 9.690 | 9.590 | 9.690 | 31,078 | +0.10(+1.04%) |
May 01, 2020 | 10.02 | 10.10 | 9.590 | 9.590 | 33,000 | -0.33(-3.35%) |
Apr 30, 2020 | 10.10 | 10.10 | 9.867 | 9.922 | 30,667 | -0.05(-0.48%) |
Apr 29, 2020 | 9.880 | 10.05 | 9.851 | 9.970 | 61,554 | +0.10(+1.01%) |
Apr 28, 2020 | 10.07 | 10.07 | 9.790 | 9.870 | 34,153 | +0.01(+0.10%) |
Apr 27, 2020 | 9.900 | 9.900 | 9.800 | 9.860 | 51,627 | +0.13(+1.34%) |
Apr 24, 2020 | 9.740 | 9.760 | 9.640 | 9.730 | 80,900 | +0.09(+0.93%) |
Apr 23, 2020 | 9.570 | 9.700 | 9.512 | 9.640 | 39,037 | +0.12(+1.31%) |
Apr 22, 2020 | 9.400 | 9.670 | 9.243 | 9.515 | 60,405 | +0.16(+1.66%) |
Apr 21, 2020 | 9.300 | 9.489 | 9.300 | 9.360 | 23,384 | -0.23(-2.40%) |
Apr 20, 2020 | 9.330 | 9.707 | 9.330 | 9.590 | 15,826 | +0.00(+0.00%) |
Apr 17, 2020 | 9.500 | 9.710 | 9.500 | 9.590 | 37,800 | +0.17(+1.80%) |
Apr 16, 2020 | 9.340 | 9.570 | 9.340 | 9.420 | 29,953 | -0.02(-0.19%) |
Apr 15, 2020 | 9.510 | 9.706 | 9.250 | 9.438 | 189,420 | -0.47(-4.76%) |
Apr 14, 2020 | 9.510 | 10.18 | 9.510 | 9.910 | 267,420 | +0.57(+6.16%) |
Apr 13, 2020 | 9.240 | 9.475 | 9.240 | 9.335 | 44,618 | -0.16(-1.74%) |
Apr 09, 2020 | 9.330 | 9.600 | 9.280 | 9.500 | 68,100 | +0.15(+1.60%) |
Apr 08, 2020 | 8.920 | 9.500 | 8.920 | 9.350 | 118,547 | +0.36(+4.00%) |
Apr 07, 2020 | 8.930 | 9.310 | 8.760 | 8.990 | 137,503 | +0.25(+2.86%) |
Apr 06, 2020 | 8.400 | 8.740 | 8.220 | 8.740 | 143,688 | +0.70(+8.71%) |
Apr 03, 2020 | 7.990 | 8.200 | 7.900 | 8.040 | 66,100 | -0.11(-1.35%) |
Apr 02, 2020 | 8.460 | 8.460 | 7.940 | 8.150 | 66,967 | +0.13(+1.62%) |
Apr 01, 2020 | 8.120 | 8.219 | 8.000 | 8.020 | 72,496 | -0.56(-6.53%) |
Mar 31, 2020 | 8.620 | 8.730 | 8.570 | 8.580 | 96,096 | -0.09(-1.04%) |
Mar 30, 2020 | 8.490 | 8.700 | 8.380 | 8.670 | 86,114 | +0.07(+0.81%) |
Mar 27, 2020 | 8.490 | 8.790 | 8.460 | 8.600 | 57,400 | -0.34(-3.75%) |
Mar 26, 2020 | 8.790 | 9.010 | 8.061 | 8.935 | 65,451 | +0.42(+4.87%) |
Mar 25, 2020 | 7.460 | 8.660 | 7.368 | 8.520 | 73,458 | +0.87(+11.37%) |
Mar 24, 2020 | 7.620 | 7.790 | 7.270 | 7.650 | 84,093 | +0.65(+9.29%) |
Mar 23, 2020 | 7.230 | 7.920 | 6.370 | 7.000 | 104,949 | -0.84(-10.71%) |
Mar 20, 2020 | 7.450 | 8.325 | 7.330 | 7.840 | 72,300 | +0.01(+0.13%) |
Mar 19, 2020 | 6.900 | 7.920 | 6.900 | 7.830 | 61,110 | +0.74(+10.44%) |
Mar 18, 2020 | 7.230 | 7.520 | 6.280 | 7.090 | 77,068 | -0.87(-10.93%) |
Mar 17, 2020 | 7.620 | 8.065 | 7.570 | 7.960 | 41,744 | +0.48(+6.42%) |
Mar 16, 2020 | 8.070 | 8.180 | 6.800 | 7.480 | 72,477 | -0.93(-11.06%) |
Mar 13, 2020 | 8.440 | 8.440 | 8.110 | 8.410 | 80,500 | +0.58(+7.48%) |
Mar 12, 2020 | 8.030 | 8.690 | 7.820 | 7.825 | 109,449 | -1.60(-17.02%) |
Mar 11, 2020 | 10.16 | 10.29 | 9.370 | 9.430 | 94,577 | -0.76(-7.46%) |
Mar 10, 2020 | 10.29 | 10.41 | 10.04 | 10.19 | 58,278 | +0.17(+1.70%) |
Mar 09, 2020 | 10.03 | 10.24 | 9.470 | 10.02 | 44,488 | -0.71(-6.62%) |
Mar 06, 2020 | 10.68 | 10.85 | 10.45 | 10.73 | 65,800 | -0.27(-2.45%) |
Mar 05, 2020 | 10.97 | 11.51 | 10.87 | 11.00 | 65,975 | -0.18(-1.61%) |
Mar 04, 2020 | 10.95 | 11.18 | 10.88 | 11.18 | 40,730 | +0.44(+4.10%) |
Mar 03, 2020 | 10.90 | 11.02 | 10.68 | 10.74 | 53,948 | -0.07(-0.65%) |