Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.65 | 10.75 | 10.64 | 10.69 | 100,400 | -0.05(-0.47%) |
May 28, 2020 | 10.85 | 10.85 | 10.70 | 10.74 | 36,284 | +0.27(+2.58%) |
May 27, 2020 | 10.49 | 10.50 | 10.39 | 10.47 | 110,570 | -0.20(-1.87%) |
May 26, 2020 | 10.70 | 10.73 | 10.64 | 10.67 | 20,814 | +0.64(+6.38%) |
May 22, 2020 | 9.990 | 10.04 | 9.940 | 10.03 | 12,500 | -0.07(-0.66%) |
May 21, 2020 | 10.19 | 10.20 | 10.09 | 10.10 | 44,220 | -0.09(-0.92%) |
May 20, 2020 | 10.20 | 10.24 | 10.14 | 10.19 | 44,054 | +0.12(+1.19%) |
May 19, 2020 | 10.02 | 10.19 | 10.00 | 10.07 | 189,408 | -0.23(-2.28%) |
May 18, 2020 | 9.900 | 10.30 | 9.900 | 10.30 | 88,689 | +0.14(+1.41%) |
May 15, 2020 | 10.30 | 10.30 | 10.10 | 10.16 | 14,000 | +0.06(+0.61%) |
May 14, 2020 | 9.975 | 10.10 | 9.975 | 10.10 | 21,326 | +0.12(+1.21%) |
May 13, 2020 | 10.08 | 10.11 | 9.940 | 9.980 | 73,854 | +0.04(+0.40%) |
May 12, 2020 | 10.00 | 10.09 | 9.890 | 9.940 | 179,141 | +0.01(+0.14%) |
May 11, 2020 | 9.915 | 9.950 | 9.880 | 9.926 | 14,998 | +0.04(+0.37%) |
May 08, 2020 | 10.23 | 10.23 | 9.800 | 9.890 | 19,200 | +0.01(+0.10%) |
May 07, 2020 | 10.23 | 10.23 | 9.800 | 9.880 | 129,059 | +0.12(+1.28%) |
May 06, 2020 | 9.825 | 9.845 | 9.710 | 9.755 | 12,329 | -0.15(-1.56%) |
May 05, 2020 | 9.850 | 9.990 | 9.850 | 9.910 | 34,641 | +0.07(+0.71%) |
May 04, 2020 | 9.750 | 9.870 | 9.750 | 9.840 | 31,344 | +0.28(+2.93%) |
May 01, 2020 | 9.630 | 9.630 | 9.515 | 9.560 | 27,300 | -0.30(-3.04%) |
Apr 30, 2020 | 9.880 | 9.880 | 9.790 | 9.860 | 105,798 | -0.11(-1.10%) |
Apr 29, 2020 | 9.970 | 9.990 | 9.920 | 9.970 | 48,446 | +0.03(+0.30%) |
Apr 28, 2020 | 10.00 | 10.00 | 9.900 | 9.940 | 86,975 | -0.01(-0.05%) |
Apr 27, 2020 | 9.760 | 9.950 | 9.760 | 9.945 | 82,397 | +0.19(+1.90%) |
Apr 24, 2020 | 9.800 | 9.800 | 9.680 | 9.760 | 29,900 | +0.19(+1.99%) |
Apr 23, 2020 | 9.610 | 9.710 | 9.550 | 9.570 | 60,747 | -0.07(-0.73%) |
Apr 22, 2020 | 9.670 | 9.720 | 9.590 | 9.640 | 100,165 | +0.23(+2.44%) |
Apr 21, 2020 | 9.410 | 9.490 | 9.360 | 9.410 | 106,784 | -0.33(-3.39%) |
Apr 20, 2020 | 9.470 | 9.850 | 9.470 | 9.740 | 76,973 | -0.24(-2.40%) |
Apr 17, 2020 | 9.940 | 10.00 | 9.910 | 9.980 | 58,400 | +0.14(+1.42%) |
Apr 16, 2020 | 9.865 | 9.870 | 9.752 | 9.840 | 53,842 | +0.13(+1.34%) |
Apr 15, 2020 | 9.640 | 9.760 | 9.640 | 9.710 | 44,577 | -0.39(-3.86%) |
Apr 14, 2020 | 10.00 | 10.12 | 10.00 | 10.10 | 225,924 | +0.16(+1.61%) |
Apr 13, 2020 | 10.00 | 10.00 | 9.890 | 9.940 | 37,251 | +0.03(+0.30%) |
Apr 09, 2020 | 9.870 | 10.00 | 9.840 | 9.910 | 44,200 | +0.23(+2.38%) |
Apr 08, 2020 | 9.250 | 9.820 | 9.250 | 9.680 | 33,949 | +0.05(+0.52%) |
Apr 07, 2020 | 9.734 | 9.865 | 9.630 | 9.630 | 21,103 | -0.19(-1.93%) |
Apr 06, 2020 | 10.05 | 10.05 | 9.500 | 9.820 | 49,305 | +0.58(+6.28%) |
Apr 03, 2020 | 9.620 | 9.620 | 9.230 | 9.240 | 35,500 | -0.35(-3.65%) |
Apr 02, 2020 | 9.180 | 9.680 | 9.180 | 9.590 | 43,269 | +0.06(+0.63%) |
Apr 01, 2020 | 10.15 | 10.15 | 9.450 | 9.530 | 56,676 | +0.09(+0.96%) |
Mar 31, 2020 | 9.500 | 9.685 | 9.388 | 9.439 | 33,904 | -0.65(-6.45%) |
Mar 30, 2020 | 9.670 | 10.27 | 9.670 | 10.09 | 60,244 | +0.78(+8.38%) |
Mar 27, 2020 | 9.240 | 9.430 | 8.970 | 9.310 | 114,100 | -0.49(-5.00%) |
Mar 26, 2020 | 8.910 | 9.810 | 8.910 | 9.800 | 28,180 | +0.18(+1.82%) |
Mar 25, 2020 | 8.900 | 9.700 | 8.900 | 9.625 | 62,528 | +0.12(+1.21%) |
Mar 24, 2020 | 8.900 | 9.770 | 8.900 | 9.510 | 34,663 | +0.66(+7.46%) |
Mar 23, 2020 | 8.350 | 9.540 | 8.350 | 8.850 | 58,942 | -0.11(-1.17%) |
Mar 20, 2020 | 8.771 | 9.500 | 8.690 | 8.955 | 41,900 | -0.71(-7.30%) |
Mar 19, 2020 | 9.160 | 9.830 | 9.160 | 9.660 | 128,087 | +0.71(+7.90%) |
Mar 18, 2020 | 10.00 | 10.00 | 8.938 | 8.953 | 40,370 | -1.42(-13.66%) |
Mar 17, 2020 | 10.38 | 10.65 | 10.05 | 10.37 | 73,232 | +0.26(+2.57%) |
Mar 16, 2020 | 9.620 | 10.39 | 9.620 | 10.11 | 80,470 | -0.43(-4.08%) |
Mar 13, 2020 | 10.44 | 10.68 | 9.990 | 10.54 | 174,900 | +1.06(+11.18%) |
Mar 12, 2020 | 9.960 | 9.960 | 9.160 | 9.480 | 89,994 | -1.31(-12.14%) |
Mar 11, 2020 | 10.68 | 11.40 | 10.68 | 10.79 | 63,846 | -0.63(-5.52%) |
Mar 10, 2020 | 11.60 | 11.76 | 11.21 | 11.42 | 142,220 | +0.24(+2.15%) |
Mar 09, 2020 | 11.01 | 11.27 | 10.87 | 11.18 | 135,846 | -0.49(-4.20%) |
Mar 06, 2020 | 11.60 | 11.67 | 11.47 | 11.67 | 53,100 | +0.09(+0.78%) |
Mar 05, 2020 | 11.64 | 11.64 | 11.48 | 11.58 | 43,826 | -0.09(-0.77%) |
Mar 04, 2020 | 11.50 | 11.68 | 11.50 | 11.67 | 103,020 | +0.31(+2.73%) |
Mar 03, 2020 | 11.46 | 11.68 | 11.36 | 11.36 | 260,197 | +0.15(+1.34%) |