Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.45 | 10.63 | 10.38 | 10.60 | 4,774 | +0.18(+1.69%) |
May 28, 2020 | 10.40 | 10.52 | 10.34 | 10.42 | 6,310 | +0.05(+0.47%) |
May 27, 2020 | 10.45 | 10.45 | 10.29 | 10.37 | 3,329 | -0.05(-0.51%) |
May 26, 2020 | 10.53 | 10.53 | 10.39 | 10.42 | 3,683 | +0.29(+2.86%) |
May 22, 2020 | 10.27 | 10.27 | 10.13 | 10.13 | 4,660 | -0.27(-2.56%) |
May 21, 2020 | 10.48 | 10.48 | 10.33 | 10.40 | 1,885 | -0.04(-0.40%) |
May 20, 2020 | 10.42 | 10.44 | 10.41 | 10.44 | 2,223 | +0.00(+0.00%) |
May 19, 2020 | 10.36 | 10.48 | 10.31 | 10.44 | 4,631 | +0.17(+1.63%) |
May 18, 2020 | 10.16 | 10.38 | 10.16 | 10.27 | 6,658 | +0.28(+2.82%) |
May 15, 2020 | 10.02 | 10.05 | 9.993 | 9.993 | 1,932 | -0.24(-2.36%) |
May 14, 2020 | 10.06 | 10.23 | 10.06 | 10.23 | 284 | -0.01(-0.13%) |
May 13, 2020 | 10.30 | 10.40 | 10.15 | 10.25 | 1,757 | -0.05(-0.51%) |
May 12, 2020 | 10.34 | 10.49 | 10.30 | 10.30 | 1,619 | -0.09(-0.88%) |
May 11, 2020 | 10.47 | 10.47 | 10.36 | 10.39 | 2,628 | +0.02(+0.16%) |
May 08, 2020 | 10.41 | 10.41 | 10.37 | 10.38 | 795 | +0.12(+1.20%) |
May 07, 2020 | 10.20 | 10.25 | 10.19 | 10.25 | 8,719 | +0.06(+0.61%) |
May 06, 2020 | 10.24 | 10.24 | 10.19 | 10.19 | 305 | -0.11(-1.11%) |
May 05, 2020 | 10.34 | 10.40 | 10.30 | 10.31 | 2,380 | +0.15(+1.52%) |
May 04, 2020 | 10.02 | 10.15 | 10.02 | 10.15 | 7,578 | +0.16(+1.58%) |
May 01, 2020 | 10.16 | 10.17 | 9.814 | 9.993 | 3,978 | -0.32(-3.12%) |
Apr 30, 2020 | 10.46 | 10.53 | 10.23 | 10.32 | 1,817 | +0.01(+0.09%) |
Apr 29, 2020 | 10.31 | 10.32 | 10.25 | 10.31 | 7,244 | +0.18(+1.78%) |
Apr 28, 2020 | 10.23 | 10.23 | 10.12 | 10.12 | 1,941 | +0.04(+0.39%) |
Apr 27, 2020 | 10.05 | 10.12 | 10.05 | 10.09 | 3,245 | +0.13(+1.32%) |
Apr 24, 2020 | 9.923 | 9.957 | 9.923 | 9.954 | 227 | -0.08(-0.79%) |
Apr 23, 2020 | 10.20 | 10.23 | 10.01 | 10.03 | 1,383 | -0.03(-0.30%) |
Apr 22, 2020 | 9.997 | 10.06 | 9.997 | 10.06 | 414 | +0.16(+1.61%) |
Apr 21, 2020 | 9.949 | 9.949 | 9.904 | 9.904 | 1,311 | -0.33(-3.27%) |
Apr 20, 2020 | 10.20 | 10.33 | 10.14 | 10.24 | 2,439 | -0.03(-0.30%) |
Apr 17, 2020 | 10.23 | 10.27 | 10.17 | 10.27 | 1,364 | +0.33(+3.32%) |
Apr 16, 2020 | 10.03 | 10.11 | 9.940 | 9.940 | 45,075 | -0.18(-1.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 10.03 | 10.12 | 8,292 | -0.24(-2.34%) |
Apr 14, 2020 | 10.31 | 10.55 | 10.20 | 10.36 | 3,643 | +0.22(+2.21%) |
Apr 13, 2020 | 10.24 | 10.26 | 10.03 | 10.14 | 47,763 | -0.00(-0.04%) |
Apr 09, 2020 | 10.27 | 10.30 | 10.03 | 10.14 | 5,570 | +0.11(+1.14%) |
Apr 08, 2020 | 10.05 | 10.06 | 10.03 | 10.03 | 3,167 | -0.04(-0.35%) |
Apr 07, 2020 | 10.18 | 10.31 | 10.05 | 10.06 | 3,995 | +0.09(+0.88%) |
Apr 06, 2020 | 9.879 | 9.975 | 9.879 | 9.975 | 1,266 | +0.57(+6.10%) |
Apr 03, 2020 | 9.465 | 9.499 | 9.259 | 9.402 | 1,136 | -0.22(-2.26%) |
Apr 02, 2020 | 9.377 | 9.738 | 9.377 | 9.619 | 1,648 | +0.37(+4.01%) |
Apr 01, 2020 | 9.421 | 9.448 | 9.237 | 9.248 | 4,934 | -0.45(-4.65%) |
Mar 31, 2020 | 9.650 | 9.810 | 9.544 | 9.699 | 3,380 | +0.15(+1.57%) |
Mar 30, 2020 | 9.553 | 9.566 | 9.549 | 9.549 | 738 | -0.12(-1.23%) |
Mar 27, 2020 | 9.404 | 9.694 | 9.404 | 9.668 | 4,092 | -0.35(-3.51%) |
Mar 26, 2020 | 9.632 | 10.09 | 9.632 | 10.02 | 6,064 | +0.70(+7.49%) |
Mar 25, 2020 | 9.228 | 9.465 | 9.193 | 9.321 | 2,895 | +0.18(+1.99%) |
Mar 24, 2020 | 9.105 | 9.140 | 8.806 | 9.140 | 10,946 | +0.63(+7.39%) |
Mar 23, 2020 | 8.515 | 8.639 | 8.295 | 8.511 | 6,443 | -0.10(-1.18%) |
Mar 20, 2020 | 9.173 | 9.216 | 8.612 | 8.612 | 11,936 | +0.07(+0.82%) |
Mar 19, 2020 | 8.902 | 8.902 | 8.278 | 8.542 | 21,309 | -0.70(-7.56%) |
Mar 18, 2020 | 9.096 | 9.685 | 8.797 | 9.240 | 5,681 | -0.39(-4.00%) |
Mar 17, 2020 | 9.307 | 9.625 | 9.162 | 9.625 | 13,983 | +0.48(+5.21%) |
Mar 16, 2020 | 9.553 | 9.893 | 9.149 | 9.149 | 20,337 | -1.02(-10.00%) |
Mar 13, 2020 | 10.84 | 10.84 | 10.12 | 10.16 | 7,616 | +0.42(+4.29%) |
Mar 12, 2020 | 10.12 | 10.53 | 9.694 | 9.747 | 31,661 | -1.28(-11.57%) |
Mar 11, 2020 | 11.14 | 11.36 | 10.93 | 11.02 | 10,242 | -0.41(-3.61%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.32 | 11.44 | 2,737 | +0.37(+3.34%) |
Mar 09, 2020 | 10.86 | 11.26 | 10.70 | 11.07 | 74,664 | -0.94(-7.84%) |
Mar 06, 2020 | 12.21 | 12.21 | 11.97 | 12.01 | 1,591 | -0.25(-2.01%) |
Mar 05, 2020 | 12.52 | 12.52 | 12.23 | 12.25 | 2,305 | -0.21(-1.66%) |
Mar 04, 2020 | 12.59 | 12.59 | 12.39 | 12.46 | 4,787 | +0.02(+0.14%) |
Mar 03, 2020 | 12.32 | 12.44 | 12.32 | 12.44 | 356 | +0.15(+1.18%) |