Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.233 | 9.563 | 8.820 | 9.563 | 3,922 | +0.43(+4.72%) |
May 28, 2020 | 9.270 | 9.405 | 9.086 | 9.132 | 5,153 | -0.44(-4.60%) |
May 27, 2020 | 9.307 | 9.573 | 9.224 | 9.573 | 5,534 | +0.48(+5.25%) |
May 26, 2020 | 9.582 | 9.582 | 9.095 | 9.095 | 7,835 | -0.50(-5.26%) |
May 22, 2020 | 9.407 | 9.600 | 9.224 | 9.600 | 3,268 | +0.01(+0.10%) |
May 21, 2020 | 9.178 | 9.591 | 9.178 | 9.591 | 483 | +0.60(+6.63%) |
May 20, 2020 | 9.169 | 9.173 | 8.994 | 8.994 | 3,838 | -0.00(-0.05%) |
May 19, 2020 | 9.132 | 9.169 | 8.999 | 8.999 | 2,621 | +0.29(+3.32%) |
May 18, 2020 | 9.169 | 9.169 | 8.710 | 8.710 | 1,359 | +0.13(+1.54%) |
May 15, 2020 | 8.857 | 8.857 | 8.536 | 8.578 | 1,525 | -0.34(-3.79%) |
May 14, 2020 | 8.508 | 8.916 | 8.508 | 8.916 | 1,961 | +0.38(+4.46%) |
May 13, 2020 | 8.572 | 8.646 | 8.536 | 8.536 | 1,602 | -0.55(-6.06%) |
May 12, 2020 | 8.737 | 9.169 | 8.719 | 9.086 | 1,765 | +0.38(+4.32%) |
May 11, 2020 | 8.710 | 8.710 | 8.710 | 8.710 | 473 | -0.46(-5.00%) |
May 08, 2020 | 9.242 | 9.628 | 9.169 | 9.169 | 980 | +0.22(+2.46%) |
May 07, 2020 | 9.637 | 9.637 | 8.499 | 8.949 | 9,980 | -1.08(-10.80%) |
May 06, 2020 | 10.03 | 10.03 | 10.03 | 161 | +0.00(+0.00%) | |
May 05, 2020 | 9.502 | 10.03 | 9.242 | 10.03 | 2,312 | +0.21(+2.16%) |
May 04, 2020 | 9.819 | 9.819 | 9.819 | 32 | +0.00(+0.00%) | |
May 01, 2020 | 9.819 | 9.819 | 9.819 | 9.819 | 653 | +0.65(+7.10%) |
Apr 30, 2020 | 9.283 | 9.283 | 9.169 | 9.169 | 493 | -0.02(-0.20%) |
Apr 29, 2020 | 8.949 | 9.215 | 8.949 | 9.187 | 2,187 | +0.11(+1.21%) |
Apr 28, 2020 | 8.554 | 9.077 | 8.554 | 9.077 | 13,744 | +0.53(+6.22%) |
Apr 27, 2020 | 8.774 | 8.774 | 8.545 | 8.545 | 2,173 | -0.05(-0.60%) |
Apr 24, 2020 | 8.659 | 8.659 | 8.536 | 8.597 | 3,268 | +0.09(+1.05%) |
Apr 23, 2020 | 8.508 | 8.838 | 8.508 | 8.508 | 2,443 | -0.15(-1.70%) |
Apr 22, 2020 | 8.586 | 8.658 | 8.586 | 8.655 | 3,078 | +0.07(+0.86%) |
Apr 21, 2020 | 8.739 | 8.739 | 8.499 | 8.581 | 1,833 | -0.02(-0.21%) |
Apr 20, 2020 | 8.737 | 8.737 | 8.554 | 8.600 | 7,034 | -0.03(-0.34%) |
Apr 17, 2020 | 8.958 | 8.958 | 8.536 | 8.629 | 11,767 | +0.08(+0.99%) |
Apr 16, 2020 | 8.646 | 8.793 | 8.536 | 8.545 | 19,983 | -0.17(-2.00%) |
Apr 15, 2020 | 8.949 | 9.036 | 8.719 | 8.719 | 3,999 | -0.03(-0.31%) |
Apr 14, 2020 | 9.861 | 9.861 | 8.665 | 8.747 | 18,406 | -0.42(-4.56%) |
Apr 13, 2020 | 9.458 | 9.458 | 9.121 | 9.165 | 2,369 | -0.13(-1.39%) |
Apr 09, 2020 | 9.121 | 10.41 | 9.032 | 9.294 | 10,306 | -0.07(-0.76%) |
Apr 08, 2020 | 9.121 | 9.467 | 9.121 | 9.365 | 6,919 | -0.08(-0.89%) |
Apr 07, 2020 | 8.954 | 9.449 | 8.954 | 9.449 | 344 | +0.42(+4.65%) |
Apr 06, 2020 | 9.449 | 9.458 | 9.029 | 9.029 | 2,073 | -0.46(-4.81%) |
Apr 03, 2020 | 9.485 | 9.485 | 9.485 | 184 | +0.00(+0.00%) | |
Apr 02, 2020 | 9.485 | 9.485 | 8.865 | 9.485 | 542 | +0.62(+7.00%) |
Apr 01, 2020 | 9.157 | 9.157 | 8.865 | 8.865 | 1,880 | -0.89(-9.16%) |
Mar 31, 2020 | 11.30 | 11.31 | 9.221 | 9.759 | 12,680 | -0.47(-4.63%) |
Mar 30, 2020 | 9.157 | 10.23 | 9.148 | 10.23 | 5,720 | +1.15(+12.65%) |
Mar 27, 2020 | 9.111 | 9.204 | 9.084 | 9.084 | 767 | -0.04(-0.40%) |
Mar 26, 2020 | 9.075 | 9.349 | 9.031 | 9.121 | 5,749 | +0.27(+3.09%) |
Mar 25, 2020 | 9.631 | 9.631 | 8.847 | 8.847 | 3,736 | -0.27(-3.00%) |
Mar 24, 2020 | 9.640 | 9.640 | 9.093 | 9.121 | 15,761 | +0.22(+2.51%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.898 | 8.898 | 5,035 | -1.14(-11.31%) |
Mar 20, 2020 | 10.22 | 10.22 | 10.03 | 10.03 | 4,714 | -0.02(-0.25%) |
Mar 19, 2020 | 10.12 | 10.12 | 10.05 | 10.06 | 3,532 | -0.07(-0.66%) |
Mar 18, 2020 | 10.13 | 10.13 | 10.12 | 10.12 | 897 | -1.19(-10.48%) |
Mar 17, 2020 | 11.31 | 11.31 | 11.31 | 122 | +0.00(+0.00%) | |
Mar 16, 2020 | 11.31 | 11.31 | 11.31 | 38 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.31 | 11.31 | 11.31 | 2 | +0.00(+0.00%) | |
Mar 12, 2020 | 11.04 | 12.31 | 11.04 | 11.31 | 2,849 | -0.59(-4.98%) |
Mar 11, 2020 | 12.02 | 12.02 | 11.41 | 11.90 | 15,155 | -0.18(-1.48%) |
Mar 10, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 1,379 | -0.17(-1.37%) |
Mar 09, 2020 | 12.28 | 12.47 | 12.25 | 12.25 | 2,000 | -0.47(-3.73%) |
Mar 06, 2020 | 12.72 | 12.72 | 12.72 | 12.72 | 109 | -0.36(-2.79%) |
Mar 05, 2020 | 12.73 | 13.09 | 12.63 | 13.09 | 2,018 | +0.53(+4.21%) |
Mar 04, 2020 | 12.56 | 12.56 | 12.56 | 1 | +0.00(+0.00%) | |
Mar 03, 2020 | 12.59 | 12.59 | 12.56 | 12.56 | 1,168 | -0.31(-2.41%) |