Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.66 | 11.66 | 11.33 | 11.33 | 800 | -0.60(-5.03%) |
May 28, 2020 | 11.85 | 11.93 | 11.52 | 11.93 | 7,086 | +0.10(+0.85%) |
May 27, 2020 | 11.85 | 11.85 | 11.49 | 11.83 | 2,871 | +1.15(+10.77%) |
May 26, 2020 | 10.68 | 10.96 | 10.64 | 10.68 | 1,231 | +0.44(+4.27%) |
May 22, 2020 | 10.11 | 10.28 | 10.00 | 10.24 | 3,000 | +0.18(+1.81%) |
May 21, 2020 | 10.31 | 10.39 | 10.06 | 10.06 | 2,989 | -0.05(-0.49%) |
May 20, 2020 | 10.14 | 10.39 | 10.07 | 10.11 | 8,637 | +0.03(+0.30%) |
May 19, 2020 | 10.36 | 10.36 | 10.08 | 10.08 | 8,258 | +0.23(+2.34%) |
May 18, 2020 | 9.980 | 10.23 | 9.850 | 9.850 | 4,366 | +0.34(+3.58%) |
May 15, 2020 | 9.752 | 9.830 | 9.510 | 9.510 | 2,600 | -0.04(-0.37%) |
May 14, 2020 | 9.830 | 9.830 | 9.545 | 9.545 | 3,360 | -0.71(-6.97%) |
May 13, 2020 | 10.02 | 10.26 | 10.02 | 10.26 | 786 | +0.09(+0.88%) |
May 12, 2020 | 10.29 | 10.82 | 10.17 | 10.17 | 3,844 | -0.28(-2.63%) |
May 11, 2020 | 10.45 | 10.77 | 10.45 | 10.45 | 3,054 | -0.48(-4.42%) |
May 08, 2020 | 10.28 | 10.93 | 10.23 | 10.93 | 3,600 | +0.51(+4.90%) |
May 07, 2020 | 10.40 | 10.70 | 10.40 | 10.42 | 1,826 | +0.24(+2.33%) |
May 06, 2020 | 10.17 | 10.43 | 10.15 | 10.18 | 6,413 | -0.15(-1.43%) |
May 05, 2020 | 10.31 | 10.59 | 10.24 | 10.33 | 1,625 | +0.03(+0.32%) |
May 04, 2020 | 10.21 | 10.47 | 10.12 | 10.29 | 6,863 | -0.39(-3.67%) |
May 01, 2020 | 9.500 | 10.69 | 9.500 | 10.69 | 5,500 | +0.09(+0.82%) |
Apr 30, 2020 | 10.77 | 10.89 | 10.56 | 10.60 | 1,998 | -0.65(-5.78%) |
Apr 29, 2020 | 11.21 | 11.25 | 11.07 | 11.25 | 2,409 | +0.96(+9.33%) |
Apr 28, 2020 | 10.30 | 10.59 | 10.29 | 10.29 | 2,114 | +0.14(+1.38%) |
Apr 27, 2020 | 9.710 | 10.15 | 9.710 | 10.15 | 3,278 | +0.38(+3.89%) |
Apr 24, 2020 | 9.465 | 9.840 | 9.460 | 9.770 | 2,800 | +0.32(+3.39%) |
Apr 23, 2020 | 9.700 | 9.877 | 9.450 | 9.450 | 8,113 | -0.07(-0.74%) |
Apr 22, 2020 | 9.693 | 9.780 | 9.520 | 9.520 | 1,324 | +0.33(+3.62%) |
Apr 21, 2020 | 9.160 | 9.207 | 9.120 | 9.188 | 1,522 | -0.38(-4.00%) |
Apr 20, 2020 | 9.660 | 9.978 | 9.570 | 9.570 | 4,226 | -0.32(-3.24%) |
Apr 17, 2020 | 9.470 | 9.950 | 9.430 | 9.890 | 11,700 | +0.36(+3.78%) |
Apr 16, 2020 | 9.200 | 9.530 | 9.200 | 9.530 | 10,486 | -0.28(-2.85%) |
Apr 15, 2020 | 10.27 | 10.27 | 9.720 | 9.810 | 302,901 | -0.64(-6.17%) |
Apr 14, 2020 | 10.40 | 10.67 | 10.29 | 10.46 | 7,474 | +0.28(+2.70%) |
Apr 13, 2020 | 10.29 | 10.55 | 10.18 | 10.18 | 18,827 | +0.03(+0.30%) |
Apr 09, 2020 | 10.12 | 10.44 | 10.04 | 10.15 | 11,900 | +0.42(+4.32%) |
Apr 08, 2020 | 9.633 | 9.740 | 9.530 | 9.730 | 10,250 | +0.33(+3.51%) |
Apr 07, 2020 | 9.600 | 9.600 | 9.330 | 9.400 | 4,497 | +0.54(+6.09%) |
Apr 06, 2020 | 9.025 | 9.230 | 8.860 | 8.860 | 8,418 | +0.24(+2.78%) |
Apr 03, 2020 | 8.795 | 9.080 | 8.360 | 8.620 | 4,300 | -0.48(-5.23%) |
Apr 02, 2020 | 8.760 | 9.390 | 8.760 | 9.096 | 10,850 | -0.29(-3.13%) |
Apr 01, 2020 | 9.179 | 9.390 | 8.790 | 9.390 | 15,733 | -0.11(-1.14%) |
Mar 31, 2020 | 9.110 | 9.498 | 9.080 | 9.498 | 10,488 | +0.46(+5.07%) |
Mar 30, 2020 | 9.137 | 9.680 | 8.990 | 9.040 | 12,341 | -0.19(-2.06%) |
Mar 27, 2020 | 9.033 | 9.750 | 9.033 | 9.230 | 13,600 | -0.39(-4.03%) |
Mar 26, 2020 | 9.210 | 9.910 | 9.113 | 9.617 | 9,532 | +0.88(+10.04%) |
Mar 25, 2020 | 8.602 | 8.941 | 8.420 | 8.740 | 17,538 | +0.77(+9.66%) |
Mar 24, 2020 | 7.995 | 8.740 | 7.970 | 7.970 | 9,123 | +0.48(+6.41%) |
Mar 23, 2020 | 7.960 | 8.102 | 7.490 | 7.490 | 13,016 | -0.83(-9.98%) |
Mar 20, 2020 | 8.670 | 9.190 | 8.300 | 8.320 | 11,200 | +0.23(+2.84%) |
Mar 19, 2020 | 7.970 | 8.890 | 7.970 | 8.090 | 13,407 | -0.34(-3.98%) |
Mar 18, 2020 | 8.850 | 9.470 | 8.290 | 8.425 | 4,994 | -0.82(-8.87%) |
Mar 17, 2020 | 8.450 | 10.04 | 8.450 | 9.245 | 9,908 | +1.57(+20.53%) |
Mar 16, 2020 | 8.620 | 9.610 | 7.630 | 7.670 | 24,492 | -1.83(-19.26%) |
Mar 13, 2020 | 9.572 | 10.07 | 9.480 | 9.500 | 17,000 | +0.14(+1.50%) |
Mar 12, 2020 | 9.732 | 10.83 | 9.281 | 9.360 | 9,697 | -1.75(-15.77%) |
Mar 11, 2020 | 10.94 | 11.78 | 10.85 | 11.11 | 6,170 | -0.06(-0.51%) |
Mar 10, 2020 | 11.63 | 11.63 | 11.10 | 11.17 | 6,506 | +0.05(+0.45%) |
Mar 09, 2020 | 11.34 | 11.71 | 11.12 | 11.12 | 4,439 | -1.14(-9.28%) |
Mar 06, 2020 | 12.13 | 12.41 | 12.09 | 12.26 | 7,500 | -0.42(-3.29%) |
Mar 05, 2020 | 12.32 | 12.82 | 12.32 | 12.68 | 46,440 | +0.08(+0.60%) |
Mar 04, 2020 | 12.61 | 13.00 | 12.51 | 12.60 | 124,843 | -0.46(-3.54%) |
Mar 03, 2020 | 13.25 | 13.25 | 12.54 | 13.06 | 4,312 | +0.36(+2.85%) |