Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.19 | 11.44 | 11.19 | 11.44 | 5,072 | -0.26(-2.21%) |
May 28, 2020 | 12.81 | 12.81 | 11.63 | 11.70 | 16,877 | -0.72(-5.84%) |
May 27, 2020 | 11.91 | 12.42 | 11.91 | 12.42 | 29,666 | +0.92(+7.96%) |
May 26, 2020 | 11.36 | 11.67 | 11.36 | 11.51 | 59,222 | +0.87(+8.14%) |
May 22, 2020 | 10.53 | 10.64 | 10.39 | 10.64 | 6,087 | +0.08(+0.72%) |
May 21, 2020 | 10.35 | 10.68 | 10.35 | 10.56 | 16,578 | +0.03(+0.33%) |
May 20, 2020 | 10.38 | 10.68 | 10.38 | 10.53 | 16,223 | +0.54(+5.40%) |
May 19, 2020 | 10.07 | 10.37 | 9.990 | 9.990 | 15,472 | -0.38(-3.62%) |
May 18, 2020 | 9.775 | 10.37 | 9.775 | 10.37 | 7,949 | +1.32(+14.55%) |
May 15, 2020 | 9.049 | 9.049 | 9.049 | 9.049 | 7,609 | +0.27(+3.03%) |
May 14, 2020 | 8.579 | 8.783 | 8.200 | 8.783 | 11,520 | +0.05(+0.53%) |
May 13, 2020 | 9.318 | 9.318 | 8.579 | 8.736 | 92,871 | -0.80(-8.38%) |
May 12, 2020 | 9.956 | 10.16 | 9.536 | 9.536 | 19,135 | -0.77(-7.47%) |
May 11, 2020 | 10.39 | 10.39 | 10.13 | 10.31 | 7,761 | -0.31(-2.95%) |
May 08, 2020 | 10.39 | 10.62 | 10.36 | 10.62 | 8,116 | +0.81(+8.30%) |
May 07, 2020 | 9.777 | 9.863 | 9.777 | 9.805 | 4,159 | +0.26(+2.68%) |
May 06, 2020 | 10.16 | 10.16 | 9.549 | 9.549 | 5,189 | -0.25(-2.58%) |
May 05, 2020 | 10.19 | 10.26 | 9.802 | 9.802 | 50,141 | +0.10(+1.07%) |
May 04, 2020 | 9.488 | 9.749 | 9.439 | 9.698 | 47,072 | -0.08(-0.80%) |
May 01, 2020 | 10.10 | 10.10 | 9.568 | 9.776 | 66,456 | -0.97(-9.05%) |
Apr 30, 2020 | 11.44 | 11.44 | 10.75 | 10.75 | 41,126 | -0.86(-7.39%) |
Apr 29, 2020 | 11.05 | 11.72 | 11.05 | 11.61 | 23,158 | +1.14(+10.94%) |
Apr 28, 2020 | 10.52 | 10.60 | 10.46 | 10.46 | 16,000 | +0.40(+3.99%) |
Apr 27, 2020 | 9.527 | 10.18 | 9.527 | 10.06 | 23,077 | +0.81(+8.74%) |
Apr 24, 2020 | 9.242 | 9.253 | 9.208 | 9.253 | 5,580 | +0.20(+2.17%) |
Apr 23, 2020 | 9.056 | 9.056 | 9.056 | 9.056 | 1,329 | +0.19(+2.16%) |
Apr 22, 2020 | 8.865 | 8.865 | 8.865 | 8.865 | 441 | +0.16(+1.87%) |
Apr 21, 2020 | 8.476 | 8.777 | 8.413 | 8.703 | 25,456 | -0.40(-4.40%) |
Apr 20, 2020 | 9.265 | 9.438 | 8.918 | 9.104 | 80,731 | -0.37(-3.87%) |
Apr 17, 2020 | 9.491 | 9.528 | 9.253 | 9.470 | 52,759 | +0.77(+8.87%) |
Apr 16, 2020 | 8.872 | 8.872 | 8.492 | 8.698 | 26,191 | -0.13(-1.46%) |
Apr 15, 2020 | 9.119 | 9.119 | 8.675 | 8.827 | 25,552 | -0.92(-9.44%) |
Apr 14, 2020 | 9.896 | 10.08 | 9.606 | 9.747 | 28,271 | +0.33(+3.51%) |
Apr 13, 2020 | 10.01 | 10.01 | 9.304 | 9.417 | 8,755 | -0.67(-6.66%) |
Apr 09, 2020 | 9.789 | 10.14 | 9.681 | 10.09 | 41,598 | +0.95(+10.43%) |
Apr 08, 2020 | 8.810 | 9.158 | 8.518 | 9.135 | 13,712 | +0.70(+8.30%) |
Apr 07, 2020 | 9.032 | 9.082 | 8.435 | 8.435 | 16,482 | +0.08(+0.99%) |
Apr 06, 2020 | 7.790 | 8.353 | 7.790 | 8.353 | 7,787 | +1.24(+17.38%) |
Apr 03, 2020 | 7.493 | 7.493 | 6.876 | 7.116 | 5,580 | -0.55(-7.16%) |
Apr 02, 2020 | 7.646 | 7.665 | 7.646 | 7.665 | 1,770 | +0.22(+3.02%) |
Apr 01, 2020 | 7.775 | 8.029 | 7.440 | 7.440 | 24,248 | -1.24(-14.24%) |
Mar 31, 2020 | 8.857 | 8.857 | 8.632 | 8.676 | 41,486 | -0.04(-0.46%) |
Mar 30, 2020 | 8.462 | 8.716 | 8.462 | 8.716 | 10,257 | +0.36(+4.32%) |
Mar 27, 2020 | 8.348 | 8.705 | 8.348 | 8.355 | 9,131 | -0.76(-8.32%) |
Mar 26, 2020 | 8.277 | 9.113 | 8.277 | 9.113 | 34,922 | +1.05(+13.06%) |
Mar 25, 2020 | 8.145 | 8.673 | 7.558 | 8.060 | 97,350 | +0.33(+4.28%) |
Mar 24, 2020 | 7.248 | 7.849 | 7.248 | 7.729 | 41,522 | +1.05(+15.66%) |
Mar 23, 2020 | 6.832 | 6.894 | 6.370 | 6.682 | 64,295 | -0.24(-3.45%) |
Mar 20, 2020 | 7.737 | 7.737 | 6.885 | 6.921 | 14,204 | -0.65(-8.54%) |
Mar 19, 2020 | 6.702 | 7.568 | 6.351 | 7.568 | 80,711 | +0.84(+12.44%) |
Mar 18, 2020 | 7.191 | 7.191 | 6.710 | 6.730 | 1,983 | -1.73(-20.43%) |
Mar 17, 2020 | 8.458 | 8.458 | 8.458 | 8.458 | 5,017 | +0.89(+11.81%) |
Mar 16, 2020 | 8.612 | 8.612 | 7.565 | 7.565 | 16,345 | -2.53(-25.06%) |
Mar 13, 2020 | 9.413 | 10.10 | 8.839 | 10.10 | 17,248 | +1.10(+12.18%) |
Mar 12, 2020 | 9.943 | 9.945 | 8.967 | 8.999 | 60,769 | -2.55(-22.05%) |
Mar 11, 2020 | 12.41 | 12.44 | 11.54 | 11.54 | 7,157 | -1.52(-11.67%) |
Mar 10, 2020 | 12.59 | 13.07 | 12.38 | 13.07 | 9,598 | +0.61(+4.88%) |
Mar 09, 2020 | 12.97 | 13.35 | 12.42 | 12.46 | 29,489 | -2.91(-18.92%) |
Mar 06, 2020 | 15.23 | 15.37 | 15.23 | 15.37 | 6,087 | -0.49(-3.12%) |
Mar 05, 2020 | 16.18 | 16.44 | 15.60 | 15.86 | 21,321 | -1.29(-7.51%) |
Mar 04, 2020 | 16.82 | 17.15 | 16.82 | 17.15 | 1,582 | +1.00(+6.18%) |
Mar 03, 2020 | 16.44 | 16.75 | 16.15 | 16.15 | 15,376 | -0.68(-4.03%) |