Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.83 | 11.04 | 10.82 | 10.95 | 148,127 | +0.11(+1.03%) |
May 28, 2020 | 10.95 | 11.12 | 10.84 | 10.84 | 191,933 | -0.06(-0.59%) |
May 27, 2020 | 11.04 | 11.13 | 10.77 | 10.91 | 105,761 | -0.09(-0.80%) |
May 26, 2020 | 11.10 | 11.28 | 10.95 | 10.99 | 159,676 | +0.00(+0.00%) |
May 22, 2020 | 10.80 | 10.99 | 10.80 | 10.99 | 86,492 | +0.11(+1.03%) |
May 21, 2020 | 10.84 | 10.97 | 10.67 | 10.88 | 155,767 | +0.08(+0.76%) |
May 20, 2020 | 10.80 | 10.99 | 10.67 | 10.80 | 188,993 | +0.05(+0.49%) |
May 19, 2020 | 10.66 | 10.94 | 10.66 | 10.75 | 102,272 | +0.09(+0.83%) |
May 18, 2020 | 10.43 | 10.81 | 10.43 | 10.66 | 135,599 | +0.26(+2.54%) |
May 15, 2020 | 10.32 | 10.51 | 10.30 | 10.40 | 159,875 | +0.02(+0.23%) |
May 14, 2020 | 10.31 | 10.44 | 10.21 | 10.37 | 161,419 | +0.00(+0.00%) |
May 13, 2020 | 10.66 | 10.75 | 10.30 | 10.37 | 132,221 | -0.29(-2.70%) |
May 12, 2020 | 10.81 | 10.91 | 10.62 | 10.66 | 166,151 | -0.12(-1.09%) |
May 11, 2020 | 10.70 | 10.89 | 10.60 | 10.78 | 188,985 | +0.12(+1.10%) |
May 08, 2020 | 10.62 | 10.71 | 10.55 | 10.66 | 162,599 | +0.15(+1.44%) |
May 07, 2020 | 10.53 | 10.60 | 10.46 | 10.51 | 145,409 | +0.09(+0.84%) |
May 06, 2020 | 10.31 | 10.60 | 10.31 | 10.42 | 125,110 | +0.13(+1.25%) |
May 05, 2020 | 10.36 | 10.51 | 10.27 | 10.29 | 148,894 | +0.07(+0.69%) |
May 04, 2020 | 9.925 | 10.37 | 9.855 | 10.22 | 256,641 | +0.15(+1.51%) |
May 01, 2020 | 10.51 | 10.51 | 10.04 | 10.07 | 143,885 | -0.34(-3.31%) |
Apr 30, 2020 | 10.28 | 10.45 | 10.27 | 10.41 | 275,932 | -0.02(-0.17%) |
Apr 29, 2020 | 10.51 | 10.62 | 10.37 | 10.43 | 175,149 | +0.16(+1.53%) |
Apr 28, 2020 | 10.55 | 10.78 | 10.00 | 10.27 | 192,469 | -0.01(-0.06%) |
Apr 27, 2020 | 10.22 | 10.32 | 10.12 | 10.28 | 166,773 | +0.13(+1.27%) |
Apr 24, 2020 | 10.12 | 10.35 | 9.948 | 10.15 | 139,089 | +0.14(+1.40%) |
Apr 23, 2020 | 10.06 | 10.23 | 10.00 | 10.01 | 181,687 | -0.03(-0.29%) |
Apr 22, 2020 | 9.983 | 10.22 | 9.880 | 10.04 | 149,426 | +0.26(+2.69%) |
Apr 21, 2020 | 9.779 | 10.00 | 9.662 | 9.779 | 146,257 | -0.26(-2.56%) |
Apr 20, 2020 | 10.04 | 10.25 | 9.843 | 10.04 | 122,280 | +0.00(+0.00%) |
Apr 17, 2020 | 10.18 | 10.25 | 9.965 | 10.04 | 147,653 | +0.09(+0.88%) |
Apr 16, 2020 | 9.954 | 10.06 | 9.831 | 9.948 | 106,848 | +0.06(+0.59%) |
Apr 15, 2020 | 9.855 | 9.977 | 9.685 | 9.890 | 139,145 | +0.02(+0.18%) |
Apr 14, 2020 | 9.720 | 9.965 | 9.691 | 9.872 | 219,589 | +0.36(+3.74%) |
Apr 13, 2020 | 9.639 | 9.784 | 9.078 | 9.516 | 208,373 | -0.25(-2.51%) |
Apr 09, 2020 | 9.936 | 9.948 | 9.510 | 9.761 | 182,083 | +0.25(+2.63%) |
Apr 08, 2020 | 9.546 | 10.00 | 9.296 | 9.511 | 226,714 | +0.28(+3.08%) |
Apr 07, 2020 | 9.279 | 9.627 | 9.105 | 9.227 | 358,917 | +0.11(+1.21%) |
Apr 06, 2020 | 9.122 | 9.250 | 8.980 | 9.117 | 138,515 | +0.37(+4.24%) |
Apr 03, 2020 | 8.885 | 9.273 | 8.699 | 8.746 | 116,908 | -0.20(-2.27%) |
Apr 02, 2020 | 8.659 | 8.960 | 8.659 | 8.948 | 238,037 | +0.12(+1.31%) |
Apr 01, 2020 | 9.209 | 9.209 | 8.647 | 8.832 | 187,437 | -0.45(-4.81%) |
Mar 31, 2020 | 9.662 | 9.662 | 8.989 | 9.279 | 296,264 | -0.06(-0.68%) |
Mar 30, 2020 | 9.644 | 9.644 | 9.169 | 9.343 | 296,981 | +0.05(+0.50%) |
Mar 27, 2020 | 8.850 | 9.360 | 8.850 | 9.296 | 173,465 | +0.02(+0.19%) |
Mar 26, 2020 | 9.209 | 9.279 | 8.844 | 9.279 | 665,510 | +0.42(+4.71%) |
Mar 25, 2020 | 8.473 | 9.082 | 8.293 | 8.861 | 410,063 | +0.60(+7.23%) |
Mar 24, 2020 | 7.539 | 8.856 | 7.539 | 8.264 | 351,145 | +0.95(+13.01%) |
Mar 23, 2020 | 7.441 | 7.661 | 7.209 | 7.313 | 440,379 | -0.38(-4.97%) |
Mar 20, 2020 | 7.394 | 8.531 | 7.394 | 7.696 | 342,103 | +0.49(+6.84%) |
Mar 19, 2020 | 6.217 | 7.673 | 6.217 | 7.203 | 525,824 | +0.65(+9.91%) |
Mar 18, 2020 | 8.264 | 8.525 | 6.246 | 6.553 | 477,782 | -2.27(-25.71%) |
Mar 17, 2020 | 8.409 | 9.018 | 8.206 | 8.821 | 323,860 | +0.48(+5.77%) |
Mar 16, 2020 | 7.145 | 8.566 | 7.145 | 8.340 | 329,807 | -0.59(-6.56%) |
Mar 13, 2020 | 8.316 | 8.931 | 8.316 | 8.925 | 343,483 | +0.81(+9.97%) |
Mar 12, 2020 | 8.351 | 8.786 | 8.003 | 8.116 | 553,563 | -1.14(-12.31%) |
Mar 11, 2020 | 9.795 | 10.21 | 9.250 | 9.256 | 348,173 | -0.64(-6.46%) |
Mar 10, 2020 | 10.54 | 10.66 | 9.803 | 9.895 | 282,217 | +0.07(+0.70%) |
Mar 09, 2020 | 8.068 | 10.07 | 7.590 | 9.826 | 265,442 | -0.69(-6.58%) |
Mar 06, 2020 | 10.22 | 10.55 | 10.15 | 10.52 | 249,530 | -0.18(-1.72%) |
Mar 05, 2020 | 10.75 | 10.91 | 10.66 | 10.70 | 92,472 | -0.20(-1.85%) |
Mar 04, 2020 | 10.78 | 10.96 | 10.65 | 10.90 | 75,952 | +0.32(+2.99%) |
Mar 03, 2020 | 10.55 | 10.71 | 10.41 | 10.59 | 382,440 | +0.03(+0.33%) |