Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.80 | 10.60 | 10.73 | 121,681 | +0.06(+0.54%) |
May 28, 2020 | 10.57 | 10.72 | 10.57 | 10.67 | 228,703 | +0.10(+0.94%) |
May 27, 2020 | 10.55 | 10.60 | 10.51 | 10.57 | 144,184 | +0.12(+1.19%) |
May 26, 2020 | 10.52 | 10.52 | 10.43 | 10.45 | 55,765 | +0.02(+0.16%) |
May 22, 2020 | 10.33 | 10.43 | 10.33 | 10.43 | 61,624 | +0.09(+0.88%) |
May 21, 2020 | 10.27 | 10.36 | 10.27 | 10.34 | 95,753 | +0.02(+0.24%) |
May 20, 2020 | 10.22 | 10.32 | 10.20 | 10.32 | 108,217 | +0.07(+0.73%) |
May 19, 2020 | 10.09 | 10.24 | 10.07 | 10.24 | 230,757 | +0.14(+1.40%) |
May 18, 2020 | 10.12 | 10.16 | 10.07 | 10.10 | 101,951 | +0.01(+0.08%) |
May 15, 2020 | 10.01 | 10.12 | 10.01 | 10.09 | 88,396 | +0.04(+0.41%) |
May 14, 2020 | 9.909 | 10.08 | 9.909 | 10.05 | 195,383 | +0.01(+0.12%) |
May 13, 2020 | 10.22 | 10.26 | 10.01 | 10.04 | 192,138 | -0.17(-1.62%) |
May 12, 2020 | 10.20 | 10.24 | 10.19 | 10.20 | 61,387 | +0.00(+0.00%) |
May 11, 2020 | 10.14 | 10.24 | 10.14 | 10.20 | 38,795 | -0.04(-0.40%) |
May 08, 2020 | 10.28 | 10.28 | 10.19 | 10.24 | 100,583 | +0.01(+0.08%) |
May 07, 2020 | 10.19 | 10.28 | 10.19 | 10.24 | 70,769 | +0.02(+0.24%) |
May 06, 2020 | 10.20 | 10.27 | 10.19 | 10.21 | 52,693 | +0.01(+0.08%) |
May 05, 2020 | 10.12 | 10.21 | 10.12 | 10.20 | 79,107 | +0.12(+1.23%) |
May 04, 2020 | 9.997 | 10.11 | 9.997 | 10.08 | 64,240 | +0.06(+0.58%) |
May 01, 2020 | 9.980 | 10.02 | 9.931 | 10.02 | 51,562 | +0.09(+0.92%) |
Apr 30, 2020 | 9.931 | 9.947 | 9.881 | 9.931 | 215,754 | +0.00(+0.00%) |
Apr 29, 2020 | 9.798 | 9.972 | 9.798 | 9.931 | 138,981 | +0.13(+1.35%) |
Apr 28, 2020 | 9.955 | 9.980 | 9.790 | 9.798 | 282,654 | -0.14(-1.41%) |
Apr 27, 2020 | 10.06 | 10.06 | 9.914 | 9.939 | 151,329 | -0.12(-1.15%) |
Apr 24, 2020 | 10.34 | 10.35 | 10.01 | 10.05 | 147,062 | -0.26(-2.48%) |
Apr 23, 2020 | 10.39 | 10.39 | 10.26 | 10.31 | 234,919 | -0.07(-0.72%) |
Apr 22, 2020 | 10.31 | 10.43 | 10.31 | 10.39 | 196,543 | +0.05(+0.48%) |
Apr 21, 2020 | 10.39 | 10.39 | 10.26 | 10.34 | 40,462 | -0.07(-0.64%) |
Apr 20, 2020 | 10.38 | 10.43 | 10.31 | 10.40 | 91,119 | -0.02(-0.16%) |
Apr 17, 2020 | 10.41 | 10.45 | 10.21 | 10.42 | 138,831 | +0.00(+0.00%) |
Apr 16, 2020 | 10.42 | 10.45 | 10.36 | 10.42 | 285,343 | +0.07(+0.64%) |
Apr 15, 2020 | 10.25 | 10.35 | 10.24 | 10.35 | 94,197 | +0.05(+0.48%) |
Apr 14, 2020 | 10.29 | 10.34 | 10.28 | 10.30 | 309,358 | +0.09(+0.93%) |
Apr 13, 2020 | 10.29 | 10.32 | 10.14 | 10.21 | 417,397 | -0.09(-0.88%) |
Apr 09, 2020 | 10.30 | 10.62 | 10.25 | 10.30 | 397,101 | +0.09(+0.89%) |
Apr 08, 2020 | 10.08 | 10.21 | 10.03 | 10.21 | 252,720 | +0.15(+1.47%) |
Apr 07, 2020 | 10.05 | 10.11 | 9.981 | 10.06 | 126,066 | +0.10(+0.99%) |
Apr 06, 2020 | 9.887 | 10.13 | 9.887 | 9.961 | 121,922 | +0.07(+0.75%) |
Apr 03, 2020 | 10.13 | 10.13 | 9.804 | 9.887 | 84,546 | -0.12(-1.23%) |
Apr 02, 2020 | 10.08 | 10.17 | 9.936 | 10.01 | 149,156 | -0.18(-1.78%) |
Apr 01, 2020 | 10.45 | 10.45 | 10.08 | 10.19 | 154,951 | -0.33(-3.13%) |
Mar 31, 2020 | 10.47 | 10.62 | 10.39 | 10.52 | 445,635 | +0.00(+0.00%) |
Mar 30, 2020 | 10.36 | 10.61 | 10.31 | 10.52 | 486,444 | +0.07(+0.71%) |
Mar 27, 2020 | 10.23 | 10.51 | 10.11 | 10.45 | 164,477 | -0.01(-0.08%) |
Mar 26, 2020 | 9.936 | 10.50 | 9.928 | 10.45 | 419,781 | +0.56(+5.66%) |
Mar 25, 2020 | 9.146 | 9.936 | 9.146 | 9.895 | 397,120 | +0.77(+8.48%) |
Mar 24, 2020 | 8.891 | 9.179 | 8.891 | 9.121 | 1,074,010 | +0.32(+3.65%) |
Mar 23, 2020 | 9.236 | 9.632 | 8.463 | 8.800 | 547,019 | -0.54(-5.73%) |
Mar 20, 2020 | 9.319 | 9.780 | 9.055 | 9.335 | 599,114 | -0.01(-0.09%) |
Mar 19, 2020 | 10.13 | 10.13 | 7.944 | 9.343 | 561,150 | +0.16(+1.79%) |
Mar 18, 2020 | 9.549 | 9.739 | 8.808 | 9.179 | 590,719 | -0.69(-7.01%) |
Mar 17, 2020 | 9.722 | 10.50 | 9.722 | 9.870 | 993,366 | +0.10(+1.01%) |
Mar 16, 2020 | 9.623 | 10.36 | 9.623 | 9.772 | 482,017 | -0.77(-7.34%) |
Mar 13, 2020 | 10.36 | 10.69 | 10.31 | 10.55 | 458,082 | +0.28(+2.76%) |
Mar 12, 2020 | 10.81 | 11.06 | 10.05 | 10.26 | 609,578 | -0.94(-8.35%) |
Mar 11, 2020 | 11.52 | 11.52 | 11.13 | 11.20 | 259,693 | -0.34(-2.92%) |
Mar 10, 2020 | 11.65 | 11.66 | 11.51 | 11.53 | 252,671 | -0.08(-0.71%) |
Mar 09, 2020 | 11.85 | 11.87 | 11.60 | 11.62 | 438,300 | -0.26(-2.21%) |
Mar 06, 2020 | 11.80 | 11.89 | 11.80 | 11.88 | 429,484 | +0.02(+0.14%) |
Mar 05, 2020 | 11.84 | 11.89 | 11.82 | 11.86 | 173,065 | -0.01(-0.07%) |
Mar 04, 2020 | 11.66 | 11.90 | 11.64 | 11.87 | 464,829 | +0.21(+1.83%) |
Mar 03, 2020 | 11.64 | 11.73 | 11.62 | 11.66 | 190,420 | +0.02(+0.14%) |