Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.40 | 11.49 | 11.10 | 11.38 | 1,241,327 | -0.51(-4.31%) |
May 28, 2020 | 11.74 | 12.20 | 11.66 | 11.89 | 1,178,078 | +0.11(+0.91%) |
May 27, 2020 | 11.91 | 11.99 | 11.30 | 11.78 | 1,447,844 | -0.02(-0.21%) |
May 26, 2020 | 12.01 | 12.10 | 11.72 | 11.81 | 2,146,753 | +0.21(+1.78%) |
May 22, 2020 | 11.20 | 11.64 | 10.88 | 11.60 | 2,808,587 | +0.46(+4.16%) |
May 21, 2020 | 10.75 | 11.21 | 10.54 | 11.14 | 2,064,839 | +0.64(+6.06%) |
May 20, 2020 | 10.59 | 10.65 | 10.40 | 10.50 | 469,356 | +0.03(+0.32%) |
May 19, 2020 | 10.72 | 10.74 | 10.34 | 10.47 | 1,085,366 | -0.23(-2.16%) |
May 18, 2020 | 10.43 | 10.91 | 10.35 | 10.70 | 2,279,515 | +0.79(+7.92%) |
May 15, 2020 | 9.368 | 9.914 | 9.288 | 9.914 | 1,205,770 | +0.74(+8.02%) |
May 14, 2020 | 8.905 | 9.178 | 8.690 | 9.178 | 659,764 | +0.12(+1.28%) |
May 13, 2020 | 9.525 | 9.583 | 8.930 | 9.062 | 1,186,872 | -0.49(-5.11%) |
May 12, 2020 | 9.815 | 9.889 | 9.525 | 9.550 | 639,287 | -0.12(-1.28%) |
May 11, 2020 | 9.724 | 9.757 | 9.608 | 9.674 | 455,219 | -0.09(-0.93%) |
May 08, 2020 | 9.831 | 9.906 | 9.724 | 9.765 | 517,864 | -0.01(-0.08%) |
May 07, 2020 | 9.798 | 9.881 | 9.633 | 9.773 | 367,144 | +0.04(+0.42%) |
May 06, 2020 | 9.773 | 9.881 | 9.658 | 9.732 | 418,692 | -0.07(-0.68%) |
May 05, 2020 | 9.889 | 10.08 | 9.757 | 9.798 | 608,226 | -0.08(-0.84%) |
May 04, 2020 | 9.550 | 9.881 | 9.459 | 9.881 | 597,764 | +0.33(+3.46%) |
May 01, 2020 | 9.831 | 9.922 | 9.385 | 9.550 | 969,091 | -0.42(-4.23%) |
Apr 30, 2020 | 10.24 | 10.24 | 9.906 | 9.972 | 817,170 | -0.31(-3.05%) |
Apr 29, 2020 | 10.23 | 10.34 | 10.17 | 10.29 | 842,068 | +0.15(+1.47%) |
Apr 28, 2020 | 10.55 | 10.60 | 10.01 | 10.14 | 845,118 | -0.10(-0.97%) |
Apr 27, 2020 | 9.947 | 10.36 | 9.947 | 10.24 | 1,459,686 | +0.40(+4.03%) |
Apr 24, 2020 | 9.600 | 9.881 | 9.476 | 9.840 | 776,313 | +0.33(+3.48%) |
Apr 23, 2020 | 9.410 | 9.637 | 9.401 | 9.509 | 1,022,500 | +0.05(+0.52%) |
Apr 22, 2020 | 9.558 | 9.608 | 9.360 | 9.459 | 349,505 | +0.12(+1.33%) |
Apr 21, 2020 | 9.343 | 9.575 | 9.236 | 9.335 | 566,869 | -0.21(-2.25%) |
Apr 20, 2020 | 9.418 | 9.815 | 9.319 | 9.550 | 779,941 | +0.02(+0.26%) |
Apr 17, 2020 | 9.434 | 9.592 | 9.377 | 9.525 | 786,714 | +0.33(+3.60%) |
Apr 16, 2020 | 9.410 | 9.443 | 9.062 | 9.195 | 576,884 | -0.21(-2.20%) |
Apr 15, 2020 | 9.550 | 9.550 | 9.294 | 9.401 | 973,504 | -0.23(-2.40%) |
Apr 14, 2020 | 9.592 | 9.732 | 9.451 | 9.633 | 714,716 | +0.17(+1.75%) |
Apr 13, 2020 | 9.443 | 9.468 | 9.219 | 9.468 | 494,223 | +0.00(+0.00%) |
Apr 09, 2020 | 9.542 | 9.633 | 9.319 | 9.468 | 656,098 | +0.12(+1.24%) |
Apr 08, 2020 | 9.195 | 9.443 | 9.021 | 9.352 | 578,663 | +0.26(+2.82%) |
Apr 07, 2020 | 9.393 | 9.443 | 9.071 | 9.095 | 645,973 | +0.03(+0.37%) |
Apr 06, 2020 | 9.029 | 9.145 | 8.856 | 9.062 | 758,946 | +0.43(+4.98%) |
Apr 03, 2020 | 8.872 | 9.013 | 8.608 | 8.632 | 664,081 | -0.27(-3.06%) |
Apr 02, 2020 | 8.756 | 9.170 | 8.674 | 8.905 | 731,466 | +0.17(+1.99%) |
Apr 01, 2020 | 9.170 | 9.324 | 8.699 | 8.732 | 1,063,697 | -0.69(-7.37%) |
Mar 31, 2020 | 9.393 | 9.848 | 9.302 | 9.426 | 501,124 | -0.12(-1.30%) |
Mar 30, 2020 | 9.922 | 9.988 | 9.426 | 9.550 | 690,386 | -0.48(-4.78%) |
Mar 27, 2020 | 9.823 | 10.28 | 9.750 | 10.03 | 1,212,180 | +0.02(+0.17%) |
Mar 26, 2020 | 9.327 | 10.46 | 9.314 | 10.01 | 2,397,651 | +0.92(+10.09%) |
Mar 25, 2020 | 8.732 | 9.302 | 8.533 | 9.095 | 1,278,776 | +0.49(+5.67%) |
Mar 24, 2020 | 8.450 | 8.657 | 8.285 | 8.608 | 1,099,439 | +0.67(+8.44%) |
Mar 23, 2020 | 7.938 | 8.235 | 7.721 | 7.938 | 1,177,689 | -0.10(-1.23%) |
Mar 20, 2020 | 8.054 | 8.627 | 8.021 | 8.037 | 1,677,073 | +0.06(+0.73%) |
Mar 19, 2020 | 7.491 | 8.244 | 7.442 | 7.979 | 1,052,951 | +0.45(+6.04%) |
Mar 18, 2020 | 7.458 | 8.021 | 7.285 | 7.524 | 1,389,210 | -0.70(-8.54%) |
Mar 17, 2020 | 7.896 | 8.293 | 7.541 | 8.227 | 871,222 | +0.42(+5.40%) |
Mar 16, 2020 | 7.478 | 8.256 | 7.388 | 7.806 | 1,175,688 | -0.65(-7.74%) |
Mar 13, 2020 | 8.616 | 8.616 | 7.855 | 8.460 | 1,548,907 | +0.34(+4.23%) |
Mar 12, 2020 | 8.256 | 8.614 | 8.084 | 8.116 | 1,911,462 | -1.16(-12.52%) |
Mar 11, 2020 | 9.696 | 9.892 | 9.164 | 9.278 | 1,124,742 | -0.65(-6.59%) |
Mar 10, 2020 | 10.06 | 10.14 | 9.573 | 9.933 | 934,929 | +0.32(+3.32%) |
Mar 09, 2020 | 9.524 | 10.19 | 9.368 | 9.614 | 1,428,223 | -1.10(-10.31%) |
Mar 06, 2020 | 10.85 | 11.06 | 10.55 | 10.72 | 1,346,631 | -0.52(-4.66%) |
Mar 05, 2020 | 11.41 | 11.62 | 11.16 | 11.24 | 838,103 | -0.49(-4.18%) |
Mar 04, 2020 | 11.38 | 11.77 | 11.28 | 11.73 | 855,557 | +0.50(+4.44%) |
Mar 03, 2020 | 11.46 | 11.71 | 11.09 | 11.23 | 1,330,009 | -0.39(-3.38%) |