Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.86 | 10.88 | 10.71 | 10.84 | 125,822 | -0.02(-0.14%) |
May 28, 2020 | 11.07 | 11.07 | 10.84 | 10.85 | 147,511 | -0.19(-1.71%) |
May 27, 2020 | 10.95 | 11.04 | 10.79 | 11.04 | 147,991 | +0.25(+2.33%) |
May 26, 2020 | 10.80 | 10.86 | 10.68 | 10.79 | 88,273 | +0.27(+2.54%) |
May 22, 2020 | 10.46 | 10.52 | 10.40 | 10.52 | 77,429 | +0.03(+0.30%) |
May 21, 2020 | 10.47 | 10.56 | 10.37 | 10.49 | 509,520 | +0.08(+0.73%) |
May 20, 2020 | 10.37 | 10.52 | 10.37 | 10.41 | 148,662 | +0.12(+1.14%) |
May 19, 2020 | 10.29 | 10.42 | 10.17 | 10.30 | 239,467 | +0.04(+0.38%) |
May 18, 2020 | 10.11 | 10.33 | 10.10 | 10.26 | 126,549 | +0.34(+3.46%) |
May 15, 2020 | 9.815 | 9.916 | 9.749 | 9.916 | 67,526 | +0.06(+0.63%) |
May 14, 2020 | 9.675 | 9.856 | 9.466 | 9.854 | 62,319 | +0.12(+1.28%) |
May 13, 2020 | 10.01 | 10.01 | 9.651 | 9.729 | 444,176 | -0.29(-2.88%) |
May 12, 2020 | 10.21 | 10.26 | 10.02 | 10.02 | 218,559 | -0.16(-1.61%) |
May 11, 2020 | 10.26 | 10.26 | 10.13 | 10.18 | 104,222 | -0.13(-1.28%) |
May 08, 2020 | 10.17 | 10.37 | 10.17 | 10.31 | 104,628 | +0.24(+2.36%) |
May 07, 2020 | 10.04 | 10.24 | 10.04 | 10.08 | 113,011 | +0.07(+0.70%) |
May 06, 2020 | 10.18 | 10.19 | 9.963 | 10.01 | 299,496 | -0.14(-1.34%) |
May 05, 2020 | 10.25 | 10.37 | 10.09 | 10.14 | 396,400 | +0.03(+0.31%) |
May 04, 2020 | 10.05 | 10.13 | 9.947 | 10.11 | 165,720 | -0.02(-0.15%) |
May 01, 2020 | 10.30 | 10.31 | 10.05 | 10.13 | 3,052,057 | -0.35(-3.35%) |
Apr 30, 2020 | 10.60 | 10.60 | 10.42 | 10.48 | 151,978 | -0.12(-1.18%) |
Apr 29, 2020 | 10.41 | 10.68 | 10.40 | 10.60 | 177,686 | +0.37(+3.58%) |
Apr 28, 2020 | 10.13 | 10.30 | 10.13 | 10.24 | 337,790 | +0.22(+2.18%) |
Apr 27, 2020 | 9.893 | 10.09 | 9.838 | 10.02 | 84,550 | +0.15(+1.50%) |
Apr 24, 2020 | 9.900 | 9.994 | 9.765 | 9.869 | 254,316 | +0.00(+0.00%) |
Apr 23, 2020 | 9.768 | 10.03 | 9.768 | 9.869 | 193,545 | +0.10(+1.04%) |
Apr 22, 2020 | 9.784 | 9.807 | 9.714 | 9.768 | 196,502 | +0.15(+1.54%) |
Apr 21, 2020 | 9.581 | 9.772 | 9.547 | 9.620 | 140,862 | -0.11(-1.15%) |
Apr 20, 2020 | 9.678 | 9.919 | 9.555 | 9.732 | 367,537 | -0.12(-1.26%) |
Apr 17, 2020 | 9.888 | 9.911 | 9.756 | 9.856 | 160,162 | +0.32(+3.34%) |
Apr 16, 2020 | 9.639 | 9.755 | 9.522 | 9.538 | 125,765 | -0.21(-2.15%) |
Apr 15, 2020 | 9.794 | 9.849 | 9.600 | 9.748 | 194,719 | -0.24(-2.41%) |
Apr 14, 2020 | 9.996 | 10.11 | 9.903 | 9.989 | 195,972 | +0.15(+1.50%) |
Apr 13, 2020 | 10.00 | 10.00 | 9.655 | 9.841 | 292,880 | -0.21(-2.09%) |
Apr 09, 2020 | 9.841 | 10.17 | 9.779 | 10.05 | 1,773,114 | +0.54(+5.72%) |
Apr 08, 2020 | 9.212 | 9.564 | 9.212 | 9.507 | 241,449 | +0.43(+4.70%) |
Apr 07, 2020 | 9.150 | 9.398 | 9.056 | 9.080 | 251,989 | +0.23(+2.58%) |
Apr 06, 2020 | 8.606 | 8.924 | 8.606 | 8.852 | 124,448 | +0.43(+5.13%) |
Apr 03, 2020 | 8.684 | 8.769 | 8.288 | 8.420 | 91,410 | -0.29(-3.30%) |
Apr 02, 2020 | 8.660 | 8.897 | 8.583 | 8.707 | 192,320 | +0.01(+0.09%) |
Apr 01, 2020 | 8.893 | 8.994 | 8.587 | 8.699 | 299,244 | -0.41(-4.52%) |
Mar 31, 2020 | 9.119 | 9.173 | 8.971 | 9.111 | 274,711 | +0.00(+0.00%) |
Mar 30, 2020 | 9.157 | 9.157 | 8.840 | 9.111 | 487,884 | -0.06(-0.68%) |
Mar 27, 2020 | 9.227 | 9.305 | 8.979 | 9.173 | 325,345 | -0.11(-1.21%) |
Mar 26, 2020 | 8.792 | 9.629 | 8.792 | 9.286 | 334,789 | +0.57(+6.59%) |
Mar 25, 2020 | 8.210 | 8.912 | 8.156 | 8.711 | 873,918 | +0.67(+8.34%) |
Mar 24, 2020 | 7.886 | 8.187 | 7.886 | 8.041 | 1,477,558 | +0.33(+4.30%) |
Mar 23, 2020 | 8.257 | 8.257 | 7.563 | 7.709 | 643,796 | -0.62(-7.49%) |
Mar 20, 2020 | 8.480 | 8.912 | 8.184 | 8.334 | 326,623 | +0.01(+0.09%) |
Mar 19, 2020 | 7.740 | 8.511 | 7.062 | 8.326 | 355,037 | +0.86(+11.46%) |
Mar 18, 2020 | 8.619 | 8.681 | 6.948 | 7.470 | 713,576 | -1.63(-17.88%) |
Mar 17, 2020 | 9.482 | 9.482 | 8.657 | 9.097 | 1,457,438 | -0.47(-4.92%) |
Mar 16, 2020 | 9.544 | 9.904 | 8.966 | 9.567 | 1,561,106 | -0.85(-8.14%) |
Mar 13, 2020 | 10.04 | 10.49 | 9.945 | 10.42 | 1,686,042 | +0.38(+3.78%) |
Mar 12, 2020 | 10.66 | 10.66 | 9.644 | 10.04 | 567,030 | -1.23(-10.90%) |
Mar 11, 2020 | 11.53 | 11.53 | 11.10 | 11.26 | 312,461 | -0.39(-3.31%) |
Mar 10, 2020 | 11.59 | 11.70 | 11.19 | 11.65 | 222,167 | +0.24(+2.09%) |
Mar 09, 2020 | 12.00 | 12.01 | 11.37 | 11.41 | 711,704 | -1.11(-8.87%) |
Mar 06, 2020 | 12.72 | 12.72 | 12.37 | 12.52 | 478,520 | -0.27(-2.11%) |
Mar 05, 2020 | 12.94 | 13.03 | 12.72 | 12.79 | 246,840 | -0.26(-2.01%) |
Mar 04, 2020 | 13.02 | 13.08 | 12.79 | 13.05 | 1,127,615 | +0.16(+1.26%) |
Mar 03, 2020 | 13.16 | 13.34 | 12.86 | 12.89 | 1,766,483 | -0.22(-1.65%) |