Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.49 | 10.49 | 9.905 | 10.00 | 2,651 | +0.46(+4.83%) |
May 28, 2020 | 9.542 | 9.542 | 9.542 | 9.542 | 351 | -0.26(-2.70%) |
May 27, 2020 | 9.807 | 9.807 | 9.806 | 9.807 | 67,084 | +0.05(+0.50%) |
May 26, 2020 | 9.758 | 9.758 | 9.758 | 47 | +0.00(+0.00%) | |
May 22, 2020 | 9.280 | 9.827 | 9.280 | 9.758 | 5,200 | -0.05(-0.50%) |
May 21, 2020 | 9.856 | 9.856 | 9.807 | 9.807 | 795 | -0.14(-1.38%) |
May 20, 2020 | 9.944 | 9.944 | 9.944 | 9.944 | 531 | +0.14(+1.40%) |
May 19, 2020 | 9.807 | 9.807 | 9.807 | 9.807 | 353 | -0.12(-1.19%) |
May 18, 2020 | 9.974 | 9.974 | 9.925 | 9.925 | 1,056 | +0.98(+10.96%) |
May 15, 2020 | 9.434 | 9.434 | 8.924 | 8.944 | 2,549 | -0.61(-6.37%) |
May 14, 2020 | 9.781 | 9.781 | 9.434 | 9.552 | 1,616 | -0.03(-0.36%) |
May 13, 2020 | 9.586 | 9.586 | 9.586 | 9.586 | 1,529 | -0.39(-3.89%) |
May 12, 2020 | 9.974 | 9.974 | 9.974 | 88 | +0.00(+0.00%) | |
May 11, 2020 | 9.984 | 10.01 | 9.974 | 9.974 | 3,271 | -0.07(-0.68%) |
May 08, 2020 | 10.04 | 10.04 | 10.04 | 5 | +0.00(+0.00%) | |
May 07, 2020 | 9.866 | 10.04 | 9.866 | 10.04 | 997 | +0.36(+3.75%) |
May 06, 2020 | 9.680 | 9.680 | 9.680 | 9.680 | 504 | -0.07(-0.76%) |
May 05, 2020 | 9.817 | 9.817 | 9.709 | 9.753 | 7,956 | -0.05(-0.55%) |
May 04, 2020 | 9.503 | 9.807 | 9.503 | 9.807 | 4,347 | +0.49(+5.26%) |
May 01, 2020 | 9.003 | 9.572 | 9.003 | 9.317 | 4,282 | +0.09(+0.96%) |
Apr 30, 2020 | 9.434 | 9.434 | 9.229 | 9.229 | 2,762 | -0.21(-2.18%) |
Apr 29, 2020 | 9.121 | 9.738 | 9.121 | 9.434 | 4,138 | +0.34(+3.78%) |
Apr 28, 2020 | 9.024 | 9.817 | 9.024 | 9.091 | 2,817 | -0.57(-5.91%) |
Apr 27, 2020 | 9.738 | 9.738 | 8.755 | 9.662 | 14,705 | +0.35(+3.79%) |
Apr 24, 2020 | 9.689 | 9.689 | 9.309 | 9.309 | 5,339 | +0.54(+6.10%) |
Apr 23, 2020 | 9.300 | 9.300 | 8.774 | 8.774 | 7,397 | -0.46(-4.96%) |
Apr 22, 2020 | 10.60 | 10.60 | 9.232 | 9.232 | 1,912 | -0.19(-1.99%) |
Apr 21, 2020 | 9.641 | 9.641 | 9.095 | 9.419 | 799 | -0.22(-2.30%) |
Apr 20, 2020 | 9.738 | 9.757 | 9.641 | 9.641 | 1,294 | -0.50(-4.90%) |
Apr 17, 2020 | 10.15 | 10.15 | 10.11 | 10.14 | 1,643 | +0.72(+7.65%) |
Apr 16, 2020 | 10.40 | 10.40 | 8.930 | 9.417 | 3,891 | -0.50(-5.01%) |
Apr 15, 2020 | 9.865 | 9.913 | 9.865 | 9.913 | 1,509 | -0.07(-0.68%) |
Apr 14, 2020 | 10.13 | 10.13 | 9.933 | 9.982 | 1,700 | +0.06(+0.59%) |
Apr 13, 2020 | 9.066 | 9.962 | 8.969 | 9.923 | 4,360 | +0.88(+9.69%) |
Apr 09, 2020 | 8.764 | 9.047 | 8.530 | 9.047 | 3,080 | +0.77(+9.29%) |
Apr 08, 2020 | 8.716 | 8.716 | 8.277 | 496,508 | -0.44(-5.04%) | |
Apr 07, 2020 | 8.716 | 8.716 | 8.716 | 8.716 | 195 | -0.28(-3.13%) |
Apr 06, 2020 | 8.302 | 8.998 | 8.302 | 8.998 | 871 | +0.93(+11.46%) |
Apr 03, 2020 | 7.985 | 8.190 | 7.927 | 8.073 | 2,259 | -0.20(-2.47%) |
Apr 02, 2020 | 8.764 | 9.047 | 8.277 | 8.277 | 1,680 | -0.16(-1.84%) |
Apr 01, 2020 | 8.419 | 8.433 | 8.419 | 8.433 | 452 | +0.04(+0.46%) |
Mar 31, 2020 | 9.008 | 9.047 | 8.394 | 8.394 | 7,169 | -0.65(-7.21%) |
Mar 30, 2020 | 9.668 | 9.668 | 9.047 | 9.047 | 633 | +0.08(+0.87%) |
Mar 27, 2020 | 8.540 | 9.641 | 8.521 | 8.969 | 11,193 | +0.78(+9.51%) |
Mar 26, 2020 | 8.608 | 8.608 | 8.190 | 8.190 | 1,317 | +0.40(+5.13%) |
Mar 25, 2020 | 7.790 | 8.080 | 7.790 | 7.790 | 4,463 | -0.04(-0.50%) |
Mar 24, 2020 | 7.790 | 7.829 | 7.790 | 7.829 | 1,677 | -0.02(-0.25%) |
Mar 23, 2020 | 7.849 | 7.849 | 7.849 | 7.849 | 1,546 | -0.21(-2.60%) |
Mar 20, 2020 | 8.764 | 8.764 | 8.034 | 8.058 | 2,669 | -0.63(-7.23%) |
Mar 19, 2020 | 8.706 | 8.706 | 8.638 | 8.686 | 1,037 | -0.08(-0.89%) |
Mar 18, 2020 | 8.930 | 8.975 | 8.764 | 8.764 | 15,417 | -0.11(-1.21%) |
Mar 17, 2020 | 8.764 | 8.871 | 8.764 | 8.871 | 867 | -0.38(-4.11%) |
Mar 16, 2020 | 9.251 | 9.251 | 9.251 | 489 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.35 | 12.46 | 9.251 | 9.251 | 4,518 | -1.03(-10.04%) |
Mar 12, 2020 | 10.33 | 10.33 | 10.28 | 10.28 | 1,101 | -0.84(-7.57%) |
Mar 11, 2020 | 11.46 | 11.69 | 11.13 | 11.13 | 5,136 | -0.51(-4.39%) |
Mar 10, 2020 | 11.73 | 11.73 | 11.64 | 11.64 | 7,443 | -0.04(-0.33%) |
Mar 09, 2020 | 11.53 | 11.73 | 11.49 | 11.68 | 13,013 | -0.46(-3.77%) |
Mar 06, 2020 | 13.21 | 13.21 | 11.12 | 12.13 | 1,232 | -0.96(-7.36%) |
Mar 05, 2020 | 13.75 | 13.75 | 13.10 | 13.10 | 4,486 | -0.65(-4.75%) |
Mar 04, 2020 | 13.78 | 13.79 | 13.75 | 13.75 | 20,940 | -0.14(-0.98%) |
Mar 03, 2020 | 14.53 | 14.53 | 13.89 | 13.89 | 11,753 | -0.27(-1.93%) |