Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.72 | 10.72 | 10.58 | 10.69 | 186,621 | +0.01(+0.07%) |
May 28, 2020 | 10.73 | 10.75 | 10.66 | 10.69 | 182,407 | +0.01(+0.07%) |
May 27, 2020 | 10.62 | 10.69 | 10.51 | 10.68 | 266,956 | +0.14(+1.34%) |
May 26, 2020 | 10.58 | 10.65 | 10.49 | 10.54 | 259,444 | +0.10(+0.99%) |
May 22, 2020 | 10.47 | 10.47 | 10.38 | 10.43 | 92,163 | +0.01(+0.07%) |
May 21, 2020 | 10.48 | 10.50 | 10.41 | 10.43 | 67,571 | -0.05(-0.49%) |
May 20, 2020 | 10.43 | 10.53 | 10.43 | 10.48 | 133,213 | +0.16(+1.58%) |
May 19, 2020 | 10.30 | 10.40 | 10.27 | 10.32 | 94,035 | -0.02(-0.21%) |
May 18, 2020 | 10.24 | 10.38 | 10.24 | 10.34 | 168,986 | +0.29(+2.88%) |
May 15, 2020 | 9.997 | 10.06 | 9.953 | 10.05 | 194,988 | +0.01(+0.15%) |
May 14, 2020 | 9.878 | 10.05 | 9.775 | 10.03 | 303,401 | -0.00(-0.02%) |
May 13, 2020 | 10.23 | 10.25 | 9.962 | 10.04 | 323,625 | -0.22(-2.15%) |
May 12, 2020 | 10.40 | 10.47 | 10.26 | 10.26 | 174,585 | -0.14(-1.35%) |
May 11, 2020 | 10.26 | 10.44 | 10.26 | 10.40 | 224,859 | +0.00(+0.00%) |
May 08, 2020 | 10.37 | 10.45 | 10.34 | 10.40 | 364,111 | +0.05(+0.50%) |
May 07, 2020 | 10.29 | 10.43 | 10.29 | 10.35 | 218,040 | +0.05(+0.50%) |
May 06, 2020 | 10.36 | 10.40 | 10.28 | 10.29 | 145,205 | -0.02(-0.21%) |
May 05, 2020 | 10.23 | 10.44 | 10.23 | 10.32 | 187,094 | +0.14(+1.37%) |
May 04, 2020 | 10.08 | 10.25 | 10.04 | 10.18 | 137,691 | -0.04(-0.43%) |
May 01, 2020 | 10.18 | 10.32 | 10.16 | 10.22 | 238,485 | -0.27(-2.60%) |
Apr 30, 2020 | 10.51 | 10.57 | 10.40 | 10.49 | 207,073 | +0.01(+0.07%) |
Apr 29, 2020 | 10.42 | 10.54 | 10.39 | 10.49 | 228,185 | +0.23(+2.23%) |
Apr 28, 2020 | 10.29 | 10.38 | 10.24 | 10.26 | 165,599 | +0.07(+0.65%) |
Apr 27, 2020 | 10.18 | 10.26 | 10.13 | 10.19 | 202,631 | +0.07(+0.65%) |
Apr 24, 2020 | 10.10 | 10.12 | 10.01 | 10.12 | 180,765 | +0.15(+1.48%) |
Apr 23, 2020 | 10.01 | 10.11 | 9.962 | 9.977 | 368,932 | -0.03(-0.29%) |
Apr 22, 2020 | 10.13 | 10.13 | 9.933 | 10.01 | 395,470 | +0.11(+1.12%) |
Apr 21, 2020 | 9.977 | 10.04 | 9.859 | 9.896 | 295,067 | -0.27(-2.61%) |
Apr 20, 2020 | 10.05 | 10.30 | 10.05 | 10.16 | 210,690 | -0.09(-0.86%) |
Apr 17, 2020 | 10.42 | 10.42 | 10.16 | 10.25 | 169,357 | +0.18(+1.83%) |
Apr 16, 2020 | 10.12 | 10.21 | 9.984 | 10.07 | 194,585 | -0.06(-0.58%) |
Apr 15, 2020 | 9.962 | 10.20 | 9.962 | 10.12 | 182,166 | -0.17(-1.65%) |
Apr 14, 2020 | 10.25 | 10.38 | 10.16 | 10.29 | 263,053 | +0.24(+2.40%) |
Apr 13, 2020 | 10.21 | 10.22 | 9.892 | 10.05 | 225,356 | -0.08(-0.79%) |
Apr 09, 2020 | 10.06 | 10.36 | 10.06 | 10.13 | 226,072 | +0.18(+1.76%) |
Apr 08, 2020 | 9.614 | 10.02 | 9.614 | 9.957 | 344,279 | +0.31(+3.18%) |
Apr 07, 2020 | 9.657 | 9.848 | 9.621 | 9.650 | 289,714 | +0.28(+2.97%) |
Apr 06, 2020 | 8.955 | 9.401 | 8.955 | 9.372 | 280,462 | +0.56(+6.40%) |
Apr 03, 2020 | 9.014 | 9.160 | 8.750 | 8.809 | 332,547 | -0.24(-2.67%) |
Apr 02, 2020 | 8.926 | 9.160 | 8.897 | 9.050 | 305,230 | +0.04(+0.49%) |
Apr 01, 2020 | 9.028 | 9.321 | 8.911 | 9.006 | 294,857 | -0.50(-5.23%) |
Mar 31, 2020 | 9.621 | 9.840 | 9.504 | 9.504 | 289,060 | -0.12(-1.22%) |
Mar 30, 2020 | 9.636 | 9.745 | 9.372 | 9.621 | 373,669 | +0.08(+0.84%) |
Mar 27, 2020 | 9.475 | 9.723 | 9.336 | 9.540 | 351,819 | -0.18(-1.88%) |
Mar 26, 2020 | 9.204 | 9.789 | 9.204 | 9.723 | 436,256 | +0.57(+6.24%) |
Mar 25, 2020 | 8.736 | 9.548 | 8.640 | 9.153 | 611,964 | +0.68(+8.03%) |
Mar 24, 2020 | 8.033 | 8.750 | 8.033 | 8.472 | 482,280 | +0.80(+10.50%) |
Mar 23, 2020 | 8.121 | 8.158 | 7.514 | 7.667 | 733,244 | -0.53(-6.51%) |
Mar 20, 2020 | 8.048 | 8.619 | 8.004 | 8.202 | 580,488 | +0.12(+1.45%) |
Mar 19, 2020 | 7.389 | 8.266 | 7.287 | 8.084 | 561,104 | +0.44(+5.74%) |
Mar 18, 2020 | 8.099 | 8.414 | 6.994 | 7.645 | 907,823 | -1.08(-12.41%) |
Mar 17, 2020 | 8.465 | 8.869 | 8.326 | 8.728 | 594,411 | +0.20(+2.40%) |
Mar 16, 2020 | 8.341 | 8.984 | 8.048 | 8.523 | 657,881 | -0.99(-10.38%) |
Mar 13, 2020 | 9.160 | 9.518 | 8.714 | 9.511 | 389,134 | +0.72(+8.13%) |
Mar 12, 2020 | 9.442 | 9.544 | 8.789 | 8.796 | 663,555 | -1.41(-13.81%) |
Mar 11, 2020 | 10.72 | 10.75 | 10.14 | 10.21 | 372,501 | -0.74(-6.77%) |
Mar 10, 2020 | 11.04 | 11.05 | 10.61 | 10.95 | 194,281 | +0.15(+1.41%) |
Mar 09, 2020 | 10.39 | 10.87 | 10.18 | 10.79 | 607,199 | -0.62(-5.47%) |
Mar 06, 2020 | 11.29 | 11.43 | 11.19 | 11.42 | 269,571 | -0.18(-1.57%) |
Mar 05, 2020 | 11.69 | 11.77 | 11.56 | 11.60 | 168,738 | -0.33(-2.80%) |
Mar 04, 2020 | 11.56 | 11.93 | 11.56 | 11.93 | 199,083 | +0.44(+3.79%) |
Mar 03, 2020 | 11.48 | 11.74 | 11.38 | 11.50 | 436,932 | +0.07(+0.57%) |