Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.13 | 11.25 | 10.98 | 11.19 | 564,087 | +0.04(+0.33%) |
May 28, 2020 | 11.49 | 11.49 | 11.07 | 11.16 | 543,058 | -0.22(-1.93%) |
May 27, 2020 | 11.53 | 11.54 | 11.19 | 11.37 | 338,986 | +0.09(+0.75%) |
May 26, 2020 | 11.22 | 11.38 | 11.17 | 11.29 | 467,101 | +0.34(+3.11%) |
May 22, 2020 | 10.95 | 11.02 | 10.83 | 10.95 | 459,359 | +0.06(+0.56%) |
May 21, 2020 | 10.67 | 10.95 | 10.67 | 10.89 | 417,724 | +0.15(+1.36%) |
May 20, 2020 | 10.72 | 10.83 | 10.65 | 10.74 | 392,387 | +0.13(+1.26%) |
May 19, 2020 | 10.52 | 10.80 | 10.52 | 10.61 | 580,295 | +0.02(+0.23%) |
May 18, 2020 | 10.78 | 10.92 | 10.45 | 10.58 | 794,803 | +0.15(+1.40%) |
May 15, 2020 | 10.24 | 10.54 | 10.23 | 10.44 | 617,027 | +0.09(+0.88%) |
May 14, 2020 | 10.14 | 10.37 | 9.993 | 10.35 | 693,053 | +0.07(+0.65%) |
May 13, 2020 | 10.19 | 10.33 | 10.01 | 10.28 | 1,351,760 | +0.05(+0.48%) |
May 12, 2020 | 10.27 | 10.32 | 10.12 | 10.23 | 422,896 | -0.03(-0.30%) |
May 11, 2020 | 10.18 | 10.37 | 10.13 | 10.26 | 428,774 | +0.02(+0.24%) |
May 08, 2020 | 10.15 | 10.30 | 10.13 | 10.24 | 428,285 | +0.16(+1.57%) |
May 07, 2020 | 10.09 | 10.31 | 9.999 | 10.08 | 765,005 | +0.12(+1.22%) |
May 06, 2020 | 9.756 | 10.08 | 9.653 | 9.957 | 757,161 | +0.23(+2.38%) |
May 05, 2020 | 9.513 | 9.914 | 9.513 | 9.726 | 980,253 | +0.30(+3.23%) |
May 04, 2020 | 9.610 | 9.641 | 9.355 | 9.422 | 781,127 | -0.32(-3.25%) |
May 01, 2020 | 9.726 | 9.817 | 9.458 | 9.738 | 663,719 | -0.27(-2.73%) |
Apr 30, 2020 | 10.25 | 10.25 | 9.860 | 10.01 | 623,541 | -0.24(-2.31%) |
Apr 29, 2020 | 10.29 | 10.43 | 10.21 | 10.25 | 617,665 | +0.22(+2.18%) |
Apr 28, 2020 | 10.32 | 10.49 | 10.02 | 10.03 | 1,053,204 | -0.01(-0.06%) |
Apr 27, 2020 | 9.738 | 10.18 | 9.738 | 10.04 | 1,366,035 | +0.41(+4.30%) |
Apr 24, 2020 | 9.361 | 9.683 | 9.276 | 9.622 | 1,249,509 | +0.38(+4.08%) |
Apr 23, 2020 | 9.057 | 9.330 | 9.045 | 9.245 | 699,386 | +0.18(+2.01%) |
Apr 22, 2020 | 9.178 | 9.355 | 9.008 | 9.063 | 714,691 | -0.03(-0.33%) |
Apr 21, 2020 | 9.124 | 9.409 | 9.026 | 9.093 | 992,274 | -0.12(-1.32%) |
Apr 20, 2020 | 9.257 | 9.525 | 9.148 | 9.215 | 1,788,554 | -0.25(-2.63%) |
Apr 17, 2020 | 9.519 | 10.02 | 9.349 | 9.464 | 1,271,211 | +0.34(+3.73%) |
Apr 16, 2020 | 9.154 | 9.273 | 8.717 | 9.124 | 913,730 | +0.36(+4.09%) |
Apr 15, 2020 | 9.166 | 9.263 | 8.588 | 8.765 | 1,262,770 | -0.46(-4.95%) |
Apr 14, 2020 | 9.422 | 9.531 | 8.996 | 9.221 | 997,897 | +0.19(+2.09%) |
Apr 13, 2020 | 9.457 | 9.589 | 8.913 | 9.032 | 2,456,608 | -0.44(-4.67%) |
Apr 09, 2020 | 9.313 | 9.744 | 9.062 | 9.475 | 1,810,024 | +0.81(+9.39%) |
Apr 08, 2020 | 8.153 | 9.032 | 8.153 | 8.661 | 1,459,503 | +0.65(+8.06%) |
Apr 07, 2020 | 7.950 | 8.518 | 7.830 | 8.015 | 1,439,139 | +0.41(+5.35%) |
Apr 06, 2020 | 7.639 | 8.177 | 7.543 | 7.609 | 1,325,846 | +0.09(+1.19%) |
Apr 03, 2020 | 7.848 | 7.926 | 7.328 | 7.519 | 1,327,552 | -0.15(-1.95%) |
Apr 02, 2020 | 7.824 | 7.937 | 7.567 | 7.669 | 1,102,806 | -0.22(-2.73%) |
Apr 01, 2020 | 8.045 | 8.105 | 7.758 | 7.884 | 1,282,981 | -0.44(-5.32%) |
Mar 31, 2020 | 8.590 | 8.721 | 8.261 | 8.327 | 1,162,409 | -0.22(-2.59%) |
Mar 30, 2020 | 8.751 | 8.775 | 8.303 | 8.548 | 1,198,145 | -0.26(-2.99%) |
Mar 27, 2020 | 8.661 | 9.313 | 7.938 | 8.811 | 1,286,593 | -0.11(-1.21%) |
Mar 26, 2020 | 8.075 | 9.894 | 8.063 | 8.919 | 1,877,335 | +0.84(+10.36%) |
Mar 25, 2020 | 7.615 | 9.170 | 7.507 | 8.081 | 2,388,863 | +0.59(+7.91%) |
Mar 24, 2020 | 7.094 | 8.153 | 7.094 | 7.489 | 1,486,589 | +0.73(+10.80%) |
Mar 23, 2020 | 8.063 | 8.121 | 6.729 | 6.759 | 3,258,155 | -1.33(-16.42%) |
Mar 20, 2020 | 8.344 | 8.823 | 7.669 | 8.087 | 1,935,909 | -0.21(-2.52%) |
Mar 19, 2020 | 7.669 | 8.584 | 6.897 | 8.297 | 2,614,662 | +0.57(+7.35%) |
Mar 18, 2020 | 8.530 | 8.703 | 7.495 | 7.728 | 3,010,301 | -1.21(-13.58%) |
Mar 17, 2020 | 10.16 | 10.16 | 8.644 | 8.943 | 3,178,593 | -1.05(-10.53%) |
Mar 16, 2020 | 9.571 | 10.29 | 8.614 | 9.995 | 1,687,843 | -1.05(-9.53%) |
Mar 13, 2020 | 10.73 | 11.06 | 10.73 | 11.05 | 1,806,179 | +0.71(+6.89%) |
Mar 12, 2020 | 10.71 | 10.71 | 9.529 | 10.34 | 2,722,321 | -1.00(-8.86%) |
Mar 11, 2020 | 11.56 | 11.59 | 11.14 | 11.34 | 1,206,557 | -0.37(-3.15%) |
Mar 10, 2020 | 12.21 | 12.30 | 11.36 | 11.71 | 1,729,127 | -0.32(-2.68%) |
Mar 09, 2020 | 12.00 | 12.28 | 11.72 | 12.03 | 1,051,100 | -0.69(-5.43%) |
Mar 06, 2020 | 12.82 | 12.88 | 12.48 | 12.72 | 1,108,611 | -0.32(-2.42%) |
Mar 05, 2020 | 12.96 | 13.10 | 12.85 | 13.04 | 839,249 | +0.00(+0.00%) |
Mar 04, 2020 | 13.09 | 13.23 | 12.92 | 13.04 | 467,211 | +0.16(+1.23%) |
Mar 03, 2020 | 13.00 | 13.21 | 12.86 | 12.88 | 1,466,239 | -0.08(-0.59%) |