Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.29 | 10.29 | 10.22 | 10.28 | 15,518 | +0.06(+0.56%) |
May 28, 2020 | 10.19 | 10.24 | 10.13 | 10.22 | 43,180 | +0.08(+0.81%) |
May 27, 2020 | 10.15 | 10.15 | 10.10 | 10.14 | 20,925 | +0.07(+0.74%) |
May 26, 2020 | 10.04 | 10.10 | 10.03 | 10.06 | 25,210 | +0.04(+0.41%) |
May 22, 2020 | 9.981 | 10.02 | 9.981 | 10.02 | 28,126 | +0.08(+0.83%) |
May 21, 2020 | 9.906 | 9.981 | 9.906 | 9.939 | 28,399 | +0.04(+0.42%) |
May 20, 2020 | 9.865 | 9.931 | 9.865 | 9.898 | 27,394 | +0.05(+0.50%) |
May 19, 2020 | 9.865 | 9.919 | 9.774 | 9.849 | 76,071 | -0.03(-0.33%) |
May 18, 2020 | 9.840 | 9.948 | 9.840 | 9.882 | 15,387 | +0.02(+0.17%) |
May 15, 2020 | 9.898 | 9.898 | 9.857 | 9.865 | 9,577 | +0.00(+0.00%) |
May 14, 2020 | 10.02 | 10.04 | 9.824 | 9.865 | 94,257 | -0.09(-0.88%) |
May 13, 2020 | 10.01 | 10.08 | 9.928 | 9.953 | 54,399 | -0.15(-1.46%) |
May 12, 2020 | 10.15 | 10.15 | 10.05 | 10.10 | 64,254 | -0.05(-0.49%) |
May 11, 2020 | 10.12 | 10.16 | 9.994 | 10.15 | 36,662 | +0.08(+0.82%) |
May 08, 2020 | 10.04 | 10.12 | 10.04 | 10.07 | 22,388 | +0.02(+0.25%) |
May 07, 2020 | 10.03 | 10.10 | 9.985 | 10.04 | 128,552 | +0.08(+0.82%) |
May 06, 2020 | 9.870 | 9.986 | 9.829 | 9.961 | 43,623 | +0.13(+1.34%) |
May 05, 2020 | 9.994 | 9.994 | 9.796 | 9.829 | 87,690 | -0.03(-0.33%) |
May 04, 2020 | 9.862 | 9.879 | 9.796 | 9.862 | 35,764 | +0.01(+0.08%) |
May 01, 2020 | 9.903 | 9.903 | 9.755 | 9.854 | 75,196 | +0.00(+0.00%) |
Apr 30, 2020 | 9.780 | 9.936 | 9.698 | 9.854 | 39,368 | +0.02(+0.25%) |
Apr 29, 2020 | 9.574 | 9.928 | 9.549 | 9.829 | 83,646 | +0.30(+3.19%) |
Apr 28, 2020 | 9.657 | 9.722 | 9.492 | 9.525 | 127,672 | -0.09(-0.94%) |
Apr 27, 2020 | 9.706 | 9.706 | 9.583 | 9.616 | 56,829 | -0.12(-1.18%) |
Apr 24, 2020 | 9.887 | 9.928 | 9.640 | 9.731 | 58,648 | -0.13(-1.33%) |
Apr 23, 2020 | 10.18 | 10.18 | 9.854 | 9.862 | 82,099 | -0.32(-3.15%) |
Apr 22, 2020 | 10.31 | 10.31 | 10.15 | 10.18 | 46,287 | -0.06(-0.56%) |
Apr 21, 2020 | 10.26 | 10.29 | 10.17 | 10.24 | 49,575 | -0.10(-0.95%) |
Apr 20, 2020 | 10.24 | 10.34 | 10.12 | 10.34 | 85,202 | +0.11(+1.04%) |
Apr 17, 2020 | 10.36 | 10.36 | 10.23 | 10.23 | 72,884 | -0.03(-0.32%) |
Apr 16, 2020 | 10.16 | 10.26 | 10.08 | 10.26 | 65,605 | +0.03(+0.32%) |
Apr 15, 2020 | 10.17 | 10.32 | 10.11 | 10.23 | 99,933 | +0.02(+0.24%) |
Apr 14, 2020 | 10.12 | 10.25 | 10.06 | 10.21 | 47,956 | +0.22(+2.17%) |
Apr 13, 2020 | 9.908 | 10.05 | 9.671 | 9.990 | 212,591 | +0.11(+1.16%) |
Apr 09, 2020 | 9.794 | 10.11 | 9.794 | 9.876 | 138,970 | +0.13(+1.34%) |
Apr 08, 2020 | 9.507 | 9.810 | 9.507 | 9.745 | 89,781 | +0.24(+2.50%) |
Apr 07, 2020 | 9.679 | 9.810 | 9.499 | 9.507 | 338,968 | -0.12(-1.28%) |
Apr 06, 2020 | 9.532 | 9.761 | 9.524 | 9.630 | 29,497 | +0.15(+1.55%) |
Apr 03, 2020 | 9.884 | 9.884 | 9.376 | 9.483 | 52,022 | -0.30(-3.10%) |
Apr 02, 2020 | 9.679 | 9.794 | 9.616 | 9.786 | 14,010 | -0.04(-0.42%) |
Apr 01, 2020 | 10.03 | 10.03 | 9.728 | 9.827 | 56,170 | -0.29(-2.83%) |
Mar 31, 2020 | 9.999 | 10.18 | 9.999 | 10.11 | 99,379 | -0.05(-0.48%) |
Mar 30, 2020 | 9.908 | 10.26 | 9.866 | 10.16 | 102,689 | +0.13(+1.31%) |
Mar 27, 2020 | 9.548 | 10.14 | 9.507 | 10.03 | 105,510 | +0.25(+2.51%) |
Mar 26, 2020 | 9.253 | 9.802 | 9.253 | 9.786 | 115,498 | +0.46(+4.92%) |
Mar 25, 2020 | 9.262 | 9.409 | 9.090 | 9.327 | 197,073 | -0.17(-1.81%) |
Mar 24, 2020 | 8.361 | 9.753 | 8.361 | 9.499 | 457,898 | +1.34(+16.47%) |
Mar 23, 2020 | 8.598 | 8.762 | 8.074 | 8.156 | 128,991 | -0.55(-6.30%) |
Mar 20, 2020 | 8.680 | 9.163 | 8.557 | 8.705 | 246,556 | +0.07(+0.76%) |
Mar 19, 2020 | 8.230 | 8.688 | 7.615 | 8.639 | 367,537 | +0.20(+2.33%) |
Mar 18, 2020 | 9.032 | 9.393 | 7.902 | 8.443 | 207,611 | -1.17(-12.18%) |
Mar 17, 2020 | 9.286 | 9.777 | 9.117 | 9.614 | 258,146 | +0.39(+4.26%) |
Mar 16, 2020 | 9.769 | 9.769 | 9.196 | 9.221 | 101,273 | -0.59(-6.01%) |
Mar 13, 2020 | 9.777 | 9.995 | 9.589 | 9.810 | 106,609 | +0.12(+1.22%) |
Mar 12, 2020 | 9.929 | 10.18 | 9.464 | 9.692 | 409,212 | -0.87(-8.26%) |
Mar 11, 2020 | 10.89 | 10.89 | 10.57 | 10.57 | 201,280 | -0.35(-3.21%) |
Mar 10, 2020 | 10.96 | 10.96 | 10.90 | 10.92 | 129,566 | -0.02(-0.15%) |
Mar 09, 2020 | 11.11 | 11.15 | 10.93 | 10.93 | 72,745 | -0.24(-2.19%) |
Mar 06, 2020 | 11.06 | 11.18 | 11.04 | 11.18 | 56,505 | +0.11(+1.03%) |
Mar 05, 2020 | 11.04 | 11.08 | 11.01 | 11.06 | 29,831 | +0.00(+0.00%) |
Mar 04, 2020 | 11.01 | 11.06 | 11.00 | 11.06 | 53,866 | +0.03(+0.30%) |
Mar 03, 2020 | 11.06 | 11.09 | 10.97 | 11.03 | 72,100 | +0.01(+0.07%) |