Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.97 | 11.28 | 10.52 | 11.02 | 277,600 | -0.09(-0.81%) |
May 28, 2020 | 11.11 | 11.42 | 10.65 | 11.11 | 283,786 | +0.19(+1.74%) |
May 27, 2020 | 10.07 | 11.16 | 9.870 | 10.92 | 286,191 | +0.96(+9.69%) |
May 26, 2020 | 9.880 | 10.06 | 9.500 | 9.955 | 360,560 | +0.71(+7.74%) |
May 22, 2020 | 9.290 | 9.385 | 8.920 | 9.240 | 143,300 | -0.09(-0.96%) |
May 21, 2020 | 9.120 | 9.820 | 9.070 | 9.330 | 220,329 | +0.31(+3.44%) |
May 20, 2020 | 8.280 | 9.200 | 8.220 | 9.020 | 356,074 | +0.96(+11.91%) |
May 19, 2020 | 8.740 | 8.905 | 7.970 | 8.060 | 252,444 | -0.78(-8.82%) |
May 18, 2020 | 8.430 | 9.150 | 8.200 | 8.840 | 745,508 | +0.89(+11.19%) |
May 15, 2020 | 7.880 | 8.140 | 7.810 | 7.950 | 248,500 | -0.03(-0.38%) |
May 14, 2020 | 8.400 | 8.525 | 7.870 | 7.980 | 303,509 | -0.60(-6.99%) |
May 13, 2020 | 8.910 | 8.990 | 8.440 | 8.580 | 186,660 | -0.45(-4.98%) |
May 12, 2020 | 8.900 | 9.520 | 8.830 | 9.030 | 383,877 | +0.12(+1.35%) |
May 11, 2020 | 9.530 | 9.570 | 8.880 | 8.910 | 185,271 | -0.71(-7.38%) |
May 08, 2020 | 9.320 | 9.930 | 9.200 | 9.620 | 193,500 | +0.44(+4.79%) |
May 07, 2020 | 8.860 | 9.480 | 8.560 | 9.180 | 153,069 | +0.21(+2.34%) |
May 06, 2020 | 9.530 | 9.950 | 8.960 | 8.970 | 168,815 | -0.46(-4.88%) |
May 05, 2020 | 10.24 | 10.49 | 9.370 | 9.430 | 151,545 | -0.52(-5.23%) |
May 04, 2020 | 9.550 | 10.24 | 9.420 | 9.950 | 113,244 | +0.24(+2.47%) |
May 01, 2020 | 10.14 | 10.39 | 9.350 | 9.710 | 128,000 | -0.73(-6.99%) |
Apr 30, 2020 | 10.67 | 10.67 | 10.31 | 10.44 | 181,296 | -0.52(-4.74%) |
Apr 29, 2020 | 10.30 | 10.99 | 10.27 | 10.96 | 157,730 | +1.00(+10.04%) |
Apr 28, 2020 | 9.870 | 10.18 | 9.650 | 9.960 | 122,311 | +0.36(+3.75%) |
Apr 27, 2020 | 8.960 | 9.660 | 8.760 | 9.600 | 147,752 | +0.71(+7.99%) |
Apr 24, 2020 | 9.150 | 9.350 | 8.650 | 8.890 | 94,600 | -0.19(-2.09%) |
Apr 23, 2020 | 8.760 | 9.290 | 8.760 | 9.080 | 116,417 | +0.48(+5.64%) |
Apr 22, 2020 | 8.750 | 8.970 | 8.570 | 8.595 | 86,366 | +0.15(+1.72%) |
Apr 21, 2020 | 8.760 | 8.950 | 8.300 | 8.450 | 175,717 | -0.57(-6.32%) |
Apr 20, 2020 | 9.440 | 9.500 | 8.920 | 9.020 | 103,127 | -0.40(-4.25%) |
Apr 17, 2020 | 8.680 | 9.420 | 8.680 | 9.420 | 106,800 | +0.97(+11.48%) |
Apr 16, 2020 | 9.020 | 9.560 | 8.220 | 8.450 | 153,902 | -0.56(-6.22%) |
Apr 15, 2020 | 9.460 | 9.750 | 8.880 | 9.010 | 177,073 | -0.75(-7.68%) |
Apr 14, 2020 | 9.490 | 10.09 | 9.420 | 9.760 | 192,070 | +0.42(+4.50%) |
Apr 13, 2020 | 10.63 | 10.63 | 9.245 | 9.340 | 134,127 | -0.70(-6.97%) |
Apr 09, 2020 | 9.890 | 10.30 | 9.620 | 10.04 | 203,600 | +0.58(+6.13%) |
Apr 08, 2020 | 8.910 | 9.625 | 8.770 | 9.460 | 148,274 | +0.74(+8.49%) |
Apr 07, 2020 | 8.760 | 9.500 | 8.640 | 8.720 | 250,241 | +0.14(+1.63%) |
Apr 06, 2020 | 8.560 | 8.860 | 8.250 | 8.580 | 236,231 | +0.10(+1.18%) |
Apr 03, 2020 | 9.460 | 9.760 | 8.400 | 8.480 | 170,200 | -1.01(-10.64%) |
Apr 02, 2020 | 9.140 | 9.990 | 8.890 | 9.490 | 224,056 | +0.32(+3.49%) |
Apr 01, 2020 | 9.290 | 9.410 | 8.890 | 9.170 | 394,327 | -0.30(-3.17%) |
Mar 31, 2020 | 9.580 | 9.580 | 9.250 | 9.470 | 273,341 | +0.16(+1.72%) |
Mar 30, 2020 | 9.060 | 9.480 | 8.740 | 9.310 | 230,610 | +0.24(+2.65%) |
Mar 27, 2020 | 8.930 | 9.460 | 8.570 | 9.070 | 250,000 | +0.01(+0.11%) |
Mar 26, 2020 | 8.650 | 9.530 | 8.490 | 9.060 | 386,534 | +0.45(+5.23%) |
Mar 25, 2020 | 8.580 | 8.950 | 7.806 | 8.610 | 307,089 | +0.03(+0.35%) |
Mar 24, 2020 | 8.780 | 9.090 | 8.220 | 8.580 | 275,093 | +0.15(+1.78%) |
Mar 23, 2020 | 8.330 | 8.590 | 7.810 | 8.430 | 343,441 | -0.03(-0.35%) |
Mar 20, 2020 | 8.750 | 9.040 | 7.760 | 8.460 | 361,400 | -0.44(-4.94%) |
Mar 19, 2020 | 7.600 | 9.210 | 7.390 | 8.900 | 335,053 | +1.44(+19.30%) |
Mar 18, 2020 | 11.64 | 11.64 | 7.110 | 7.460 | 415,689 | -4.71(-38.70%) |
Mar 17, 2020 | 11.66 | 13.21 | 11.31 | 12.17 | 312,280 | +0.65(+5.64%) |
Mar 16, 2020 | 10.46 | 12.02 | 10.08 | 11.52 | 203,201 | +0.06(+0.52%) |
Mar 13, 2020 | 10.74 | 11.48 | 10.68 | 11.46 | 343,400 | +1.40(+13.92%) |
Mar 12, 2020 | 10.29 | 11.06 | 9.910 | 10.06 | 314,942 | -1.01(-9.12%) |
Mar 11, 2020 | 11.49 | 11.49 | 10.94 | 11.07 | 222,706 | -0.75(-6.35%) |
Mar 10, 2020 | 12.01 | 12.12 | 11.41 | 11.82 | 405,783 | +0.27(+2.34%) |
Mar 09, 2020 | 9.890 | 11.93 | 9.790 | 11.55 | 348,448 | -0.92(-7.38%) |
Mar 06, 2020 | 12.20 | 12.61 | 12.13 | 12.47 | 304,500 | -0.18(-1.42%) |
Mar 05, 2020 | 12.40 | 12.69 | 11.93 | 12.65 | 217,923 | +0.03(+0.24%) |
Mar 04, 2020 | 12.25 | 12.70 | 11.95 | 12.62 | 248,642 | +0.49(+4.08%) |
Mar 03, 2020 | 12.32 | 12.61 | 12.03 | 12.12 | 304,524 | -0.20(-1.58%) |