Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.41 | 10.56 | 10.33 | 10.56 | 1,639 | +0.09(+0.86%) |
May 28, 2020 | 10.61 | 10.61 | 10.47 | 10.47 | 471 | -0.02(-0.22%) |
May 27, 2020 | 10.48 | 10.77 | 10.48 | 10.50 | 4,768 | +0.42(+4.19%) |
May 26, 2020 | 10.23 | 10.23 | 10.07 | 10.07 | 926 | +0.23(+2.36%) |
May 22, 2020 | 9.842 | 9.842 | 9.842 | 9.842 | 409 | +0.07(+0.67%) |
May 21, 2020 | 9.776 | 9.776 | 9.776 | 9.776 | 45 | -0.08(-0.84%) |
May 20, 2020 | 9.849 | 9.859 | 9.805 | 9.859 | 3,702 | +0.21(+2.17%) |
May 19, 2020 | 9.635 | 9.649 | 9.635 | 9.649 | 1,779 | -0.25(-2.48%) |
May 18, 2020 | 9.952 | 9.952 | 9.895 | 9.895 | 1,258 | +0.53(+5.66%) |
May 15, 2020 | 9.225 | 9.365 | 9.225 | 9.365 | 819 | +0.15(+1.68%) |
May 14, 2020 | 9.159 | 9.210 | 9.159 | 9.210 | 865 | +0.04(+0.49%) |
May 13, 2020 | 9.094 | 9.165 | 9.094 | 9.165 | 725 | -0.34(-3.63%) |
May 12, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 217 | -0.25(-2.53%) |
May 11, 2020 | 9.627 | 9.776 | 9.549 | 9.757 | 2,800 | -0.08(-0.81%) |
May 08, 2020 | 9.732 | 9.837 | 9.732 | 9.837 | 1,639 | +0.58(+6.30%) |
May 07, 2020 | 9.259 | 9.259 | 9.254 | 9.254 | 520 | -0.01(-0.07%) |
May 06, 2020 | 9.332 | 9.332 | 9.260 | 9.260 | 5,555 | -0.12(-1.32%) |
May 05, 2020 | 9.522 | 9.522 | 9.383 | 9.383 | 6,715 | +0.10(+1.09%) |
May 04, 2020 | 9.191 | 9.282 | 9.165 | 9.282 | 1,943 | +0.07(+0.78%) |
May 01, 2020 | 9.472 | 9.520 | 9.210 | 9.210 | 2,869 | -0.50(-5.12%) |
Apr 30, 2020 | 9.732 | 9.761 | 9.707 | 9.707 | 4,333 | -0.30(-3.00%) |
Apr 29, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 1,221 | +0.16(+1.58%) |
Apr 28, 2020 | 9.952 | 9.952 | 9.851 | 9.851 | 2,746 | +0.07(+0.69%) |
Apr 27, 2020 | 9.761 | 9.784 | 9.761 | 9.784 | 2,025 | +0.34(+3.58%) |
Apr 24, 2020 | 9.281 | 9.457 | 9.281 | 9.446 | 4,099 | +0.26(+2.79%) |
Apr 23, 2020 | 9.398 | 9.410 | 9.190 | 9.190 | 3,956 | -0.15(-1.58%) |
Apr 22, 2020 | 9.227 | 9.337 | 9.227 | 9.337 | 4,452 | +0.25(+2.80%) |
Apr 21, 2020 | 9.082 | 9.082 | 9.082 | 9.082 | 836 | -0.57(-5.93%) |
Apr 20, 2020 | 9.883 | 9.940 | 9.655 | 9.655 | 23,762 | -0.38(-3.79%) |
Apr 17, 2020 | 10.42 | 10.42 | 9.813 | 10.04 | 16,399 | +0.39(+4.01%) |
Apr 16, 2020 | 9.488 | 9.649 | 9.430 | 9.649 | 11,877 | +0.17(+1.84%) |
Apr 15, 2020 | 9.359 | 9.514 | 9.359 | 9.475 | 7,539 | -0.38(-3.81%) |
Apr 14, 2020 | 9.637 | 9.850 | 9.637 | 9.850 | 14,455 | +0.75(+8.19%) |
Apr 13, 2020 | 9.069 | 9.178 | 8.969 | 9.105 | 30,928 | -0.21(-2.21%) |
Apr 09, 2020 | 9.479 | 9.505 | 9.308 | 9.311 | 68,466 | +0.27(+2.99%) |
Apr 08, 2020 | 8.669 | 9.041 | 8.669 | 9.041 | 9,765 | +0.39(+4.53%) |
Apr 07, 2020 | 9.074 | 9.086 | 8.625 | 8.649 | 10,528 | -0.04(-0.48%) |
Apr 06, 2020 | 9.120 | 9.120 | 8.432 | 8.691 | 31,166 | +0.83(+10.57%) |
Apr 03, 2020 | 7.844 | 7.860 | 7.743 | 7.860 | 9,429 | +0.02(+0.31%) |
Apr 02, 2020 | 7.669 | 7.835 | 7.649 | 7.835 | 11,372 | +0.34(+4.47%) |
Apr 01, 2020 | 7.791 | 7.791 | 7.483 | 7.500 | 5,219 | -0.55(-6.86%) |
Mar 31, 2020 | 8.099 | 8.099 | 8.052 | 8.052 | 6,317 | -0.32(-3.84%) |
Mar 30, 2020 | 8.083 | 8.373 | 8.083 | 8.373 | 2,086 | +0.55(+6.99%) |
Mar 27, 2020 | 7.766 | 7.944 | 7.766 | 7.827 | 4,509 | -0.28(-3.49%) |
Mar 26, 2020 | 7.756 | 8.110 | 7.756 | 8.110 | 4,009 | +0.83(+11.33%) |
Mar 25, 2020 | 7.415 | 7.659 | 7.284 | 7.284 | 8,285 | +0.31(+4.44%) |
Mar 24, 2020 | 6.782 | 6.975 | 6.650 | 6.975 | 19,747 | +0.88(+14.46%) |
Mar 23, 2020 | 6.081 | 6.093 | 5.927 | 6.093 | 46,443 | -0.29(-4.58%) |
Mar 20, 2020 | 7.228 | 7.264 | 6.386 | 6.386 | 5,762 | -0.82(-11.44%) |
Mar 19, 2020 | 7.233 | 7.394 | 6.979 | 7.211 | 4,259 | -0.07(-0.94%) |
Mar 18, 2020 | 7.515 | 7.515 | 6.786 | 7.279 | 37,561 | -0.83(-10.21%) |
Mar 17, 2020 | 7.748 | 8.261 | 7.744 | 8.107 | 12,376 | +0.68(+9.15%) |
Mar 16, 2020 | 7.296 | 8.090 | 7.296 | 7.427 | 51,147 | -1.46(-16.42%) |
Mar 13, 2020 | 8.544 | 8.886 | 8.205 | 8.886 | 6,996 | +0.95(+11.95%) |
Mar 12, 2020 | 8.523 | 8.829 | 7.938 | 7.938 | 11,363 | -2.06(-20.62%) |
Mar 11, 2020 | 11.18 | 11.18 | 9.884 | 10.000 | 6,729 | -1.00(-9.09%) |
Mar 10, 2020 | 10.25 | 11.00 | 10.25 | 11.00 | 22,538 | +0.63(+6.08%) |
Mar 09, 2020 | 10.09 | 10.56 | 10.09 | 10.37 | 6,544 | -1.37(-11.69%) |
Mar 06, 2020 | 11.40 | 11.74 | 11.40 | 11.74 | 1,234 | -0.30(-2.49%) |
Mar 05, 2020 | 12.25 | 12.25 | 12.04 | 12.04 | 19,751 | -0.69(-5.43%) |
Mar 04, 2020 | 12.08 | 12.73 | 12.08 | 12.73 | 2,815 | +0.99(+8.42%) |
Mar 03, 2020 | 12.08 | 12.14 | 11.74 | 11.74 | 6,219 | -0.26(-2.15%) |