Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.27 | 10.42 | 10.27 | 10.42 | 15,155 | +0.16(+1.54%) |
May 28, 2020 | 10.32 | 10.33 | 10.26 | 10.26 | 29,198 | +0.00(+0.00%) |
May 27, 2020 | 10.21 | 10.26 | 10.21 | 10.26 | 32,334 | +0.05(+0.49%) |
May 26, 2020 | 10.11 | 10.22 | 10.10 | 10.21 | 143,589 | +0.10(+0.99%) |
May 22, 2020 | 10.12 | 10.12 | 10.05 | 10.11 | 38,249 | +0.07(+0.66%) |
May 21, 2020 | 10.02 | 10.05 | 9.993 | 10.04 | 43,228 | +0.03(+0.33%) |
May 20, 2020 | 9.960 | 10.01 | 9.960 | 10.01 | 32,635 | +0.04(+0.42%) |
May 19, 2020 | 9.943 | 9.973 | 9.943 | 9.968 | 112,457 | +0.04(+0.42%) |
May 18, 2020 | 9.902 | 9.943 | 9.902 | 9.927 | 18,074 | +0.02(+0.17%) |
May 15, 2020 | 9.891 | 9.930 | 9.885 | 9.910 | 84,556 | +0.02(+0.17%) |
May 14, 2020 | 9.819 | 9.935 | 9.819 | 9.894 | 45,695 | -0.06(-0.65%) |
May 13, 2020 | 9.950 | 9.966 | 9.925 | 9.958 | 154,831 | +0.01(+0.08%) |
May 12, 2020 | 9.975 | 10.01 | 9.941 | 9.950 | 25,080 | -0.01(-0.08%) |
May 11, 2020 | 9.975 | 9.975 | 9.917 | 9.958 | 30,604 | +0.02(+0.17%) |
May 08, 2020 | 9.941 | 9.991 | 9.933 | 9.941 | 69,768 | +0.02(+0.25%) |
May 07, 2020 | 9.917 | 9.933 | 9.875 | 9.917 | 47,667 | +0.08(+0.84%) |
May 06, 2020 | 9.917 | 9.941 | 9.825 | 9.834 | 168,917 | -0.07(-0.67%) |
May 05, 2020 | 9.875 | 9.933 | 9.809 | 9.900 | 58,702 | +0.06(+0.59%) |
May 04, 2020 | 9.842 | 9.867 | 9.734 | 9.842 | 93,289 | -0.03(-0.34%) |
May 01, 2020 | 9.776 | 9.875 | 9.751 | 9.875 | 52,386 | +0.10(+1.02%) |
Apr 30, 2020 | 9.801 | 9.801 | 9.718 | 9.776 | 21,592 | +0.02(+0.25%) |
Apr 29, 2020 | 9.701 | 9.850 | 9.701 | 9.751 | 116,493 | +0.13(+1.38%) |
Apr 28, 2020 | 9.618 | 9.709 | 9.569 | 9.618 | 201,768 | -0.03(-0.34%) |
Apr 27, 2020 | 9.668 | 9.738 | 9.544 | 9.651 | 207,381 | -0.11(-1.10%) |
Apr 24, 2020 | 9.875 | 9.875 | 9.676 | 9.759 | 70,130 | -0.05(-0.51%) |
Apr 23, 2020 | 9.875 | 9.917 | 9.809 | 9.809 | 71,278 | -0.14(-1.42%) |
Apr 22, 2020 | 10.02 | 10.06 | 9.867 | 9.950 | 64,404 | -0.06(-0.58%) |
Apr 21, 2020 | 10.17 | 10.17 | 9.958 | 10.01 | 24,936 | -0.10(-1.04%) |
Apr 20, 2020 | 10.22 | 10.29 | 10.07 | 10.11 | 95,637 | -0.05(-0.54%) |
Apr 17, 2020 | 10.21 | 10.21 | 10.12 | 10.17 | 31,745 | -0.01(-0.06%) |
Apr 16, 2020 | 10.31 | 10.35 | 10.15 | 10.17 | 69,023 | -0.14(-1.37%) |
Apr 15, 2020 | 10.13 | 10.36 | 10.13 | 10.31 | 39,039 | +0.14(+1.38%) |
Apr 14, 2020 | 10.18 | 10.24 | 10.12 | 10.17 | 47,051 | +0.13(+1.26%) |
Apr 13, 2020 | 10.11 | 10.21 | 10.03 | 10.05 | 80,299 | -0.19(-1.85%) |
Apr 09, 2020 | 10.20 | 10.53 | 10.12 | 10.24 | 81,762 | +0.15(+1.47%) |
Apr 08, 2020 | 9.725 | 10.09 | 9.725 | 10.09 | 71,496 | +0.33(+3.38%) |
Apr 07, 2020 | 9.692 | 9.816 | 9.684 | 9.758 | 54,312 | +0.14(+1.46%) |
Apr 06, 2020 | 9.560 | 9.758 | 9.560 | 9.618 | 50,460 | +0.12(+1.22%) |
Apr 03, 2020 | 9.560 | 9.717 | 9.420 | 9.502 | 77,765 | -0.18(-1.88%) |
Apr 02, 2020 | 9.940 | 9.940 | 9.609 | 9.684 | 85,167 | -0.16(-1.59%) |
Apr 01, 2020 | 10.15 | 10.16 | 9.779 | 9.841 | 108,108 | -0.26(-2.53%) |
Mar 31, 2020 | 10.09 | 10.18 | 10.08 | 10.10 | 138,771 | -0.02(-0.25%) |
Mar 30, 2020 | 10.07 | 10.23 | 10.06 | 10.12 | 67,715 | +0.01(+0.08%) |
Mar 27, 2020 | 10.05 | 10.16 | 9.486 | 10.11 | 92,422 | +0.02(+0.25%) |
Mar 26, 2020 | 9.576 | 10.21 | 9.436 | 10.09 | 119,436 | +0.54(+5.62%) |
Mar 25, 2020 | 8.916 | 9.758 | 8.875 | 9.552 | 207,342 | +0.74(+8.43%) |
Mar 24, 2020 | 8.726 | 8.941 | 8.594 | 8.809 | 400,794 | +0.30(+3.49%) |
Mar 23, 2020 | 8.875 | 9.040 | 8.437 | 8.512 | 163,542 | -0.51(-5.67%) |
Mar 20, 2020 | 8.916 | 9.273 | 8.875 | 9.023 | 438,974 | +0.14(+1.58%) |
Mar 19, 2020 | 8.338 | 8.949 | 8.225 | 8.883 | 254,667 | +0.34(+3.96%) |
Mar 18, 2020 | 9.188 | 9.312 | 8.190 | 8.545 | 587,456 | -1.22(-12.51%) |
Mar 17, 2020 | 9.717 | 9.980 | 9.643 | 9.766 | 223,982 | +0.14(+1.46%) |
Mar 16, 2020 | 9.808 | 9.882 | 9.337 | 9.626 | 284,815 | -0.56(-5.47%) |
Mar 13, 2020 | 10.27 | 10.38 | 9.956 | 10.18 | 198,410 | -0.05(-0.50%) |
Mar 12, 2020 | 10.28 | 10.29 | 9.813 | 10.23 | 368,081 | -0.26(-2.43%) |
Mar 11, 2020 | 10.93 | 11.02 | 10.42 | 10.49 | 356,002 | -0.41(-3.72%) |
Mar 10, 2020 | 10.96 | 10.98 | 10.84 | 10.90 | 110,242 | -0.19(-1.76%) |
Mar 09, 2020 | 10.90 | 11.14 | 10.90 | 11.09 | 105,396 | -0.02(-0.15%) |
Mar 06, 2020 | 11.03 | 11.15 | 11.02 | 11.11 | 128,716 | +0.02(+0.15%) |
Mar 05, 2020 | 11.03 | 11.13 | 11.02 | 11.09 | 55,679 | +0.07(+0.60%) |
Mar 04, 2020 | 11.05 | 11.07 | 11.02 | 11.02 | 64,003 | +0.01(+0.08%) |
Mar 03, 2020 | 11.01 | 11.11 | 10.99 | 11.02 | 70,637 | +0.05(+0.45%) |