Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.73 | 10.73 | 10.45 | 10.60 | 182,515 | -0.13(-1.21%) |
May 28, 2020 | 10.76 | 10.83 | 10.65 | 10.73 | 174,373 | +0.05(+0.45%) |
May 27, 2020 | 10.68 | 10.72 | 10.53 | 10.69 | 136,469 | +0.10(+0.99%) |
May 26, 2020 | 10.56 | 10.66 | 10.54 | 10.58 | 125,565 | +0.34(+3.35%) |
May 22, 2020 | 10.30 | 10.30 | 10.16 | 10.24 | 110,200 | -0.09(-0.84%) |
May 21, 2020 | 10.42 | 10.44 | 10.25 | 10.33 | 166,345 | -0.09(-0.83%) |
May 20, 2020 | 10.43 | 10.49 | 10.38 | 10.41 | 220,912 | +0.16(+1.52%) |
May 19, 2020 | 10.39 | 10.41 | 10.26 | 10.26 | 163,271 | -0.15(-1.42%) |
May 18, 2020 | 10.24 | 10.46 | 10.24 | 10.40 | 136,911 | +0.43(+4.36%) |
May 15, 2020 | 9.874 | 9.987 | 9.848 | 9.969 | 211,763 | +0.05(+0.53%) |
May 14, 2020 | 9.709 | 9.969 | 9.535 | 9.917 | 341,090 | +0.03(+0.35%) |
May 13, 2020 | 10.23 | 10.23 | 9.805 | 9.883 | 137,302 | -0.36(-3.56%) |
May 12, 2020 | 10.43 | 10.50 | 10.22 | 10.25 | 101,019 | -0.14(-1.34%) |
May 11, 2020 | 10.36 | 10.41 | 10.30 | 10.39 | 170,758 | -0.03(-0.25%) |
May 08, 2020 | 10.39 | 10.44 | 10.36 | 10.41 | 72,315 | +0.16(+1.52%) |
May 07, 2020 | 10.26 | 10.36 | 10.22 | 10.26 | 159,219 | +0.11(+1.11%) |
May 06, 2020 | 10.26 | 10.27 | 10.10 | 10.14 | 149,485 | -0.11(-1.06%) |
May 05, 2020 | 10.44 | 10.57 | 10.23 | 10.25 | 192,049 | -0.02(-0.21%) |
May 04, 2020 | 9.961 | 10.27 | 9.935 | 10.27 | 131,414 | +0.23(+2.34%) |
May 01, 2020 | 10.27 | 10.27 | 10.03 | 10.04 | 199,673 | -0.43(-4.15%) |
Apr 30, 2020 | 10.83 | 10.83 | 10.39 | 10.47 | 200,675 | -0.53(-4.82%) |
Apr 29, 2020 | 10.79 | 11.01 | 10.79 | 11.00 | 181,656 | +0.43(+4.02%) |
Apr 28, 2020 | 10.58 | 10.66 | 10.49 | 10.58 | 224,616 | +0.18(+1.75%) |
Apr 27, 2020 | 10.26 | 10.41 | 10.23 | 10.39 | 190,372 | +0.20(+1.96%) |
Apr 24, 2020 | 10.23 | 10.24 | 10.11 | 10.20 | 121,139 | +0.05(+0.51%) |
Apr 23, 2020 | 10.26 | 10.37 | 10.12 | 10.14 | 159,331 | -0.05(-0.51%) |
Apr 22, 2020 | 10.17 | 10.20 | 10.06 | 10.20 | 128,232 | +0.21(+2.13%) |
Apr 21, 2020 | 10.03 | 10.14 | 9.934 | 9.982 | 175,544 | -0.29(-2.83%) |
Apr 20, 2020 | 10.26 | 10.47 | 10.24 | 10.27 | 297,996 | -0.20(-1.91%) |
Apr 17, 2020 | 10.31 | 10.47 | 10.30 | 10.47 | 227,194 | +0.40(+3.96%) |
Apr 16, 2020 | 10.18 | 10.25 | 10.04 | 10.07 | 154,456 | -0.12(-1.19%) |
Apr 15, 2020 | 10.26 | 10.26 | 10.09 | 10.20 | 207,510 | -0.42(-3.93%) |
Apr 14, 2020 | 10.57 | 10.73 | 10.54 | 10.61 | 303,975 | +0.14(+1.33%) |
Apr 13, 2020 | 10.55 | 10.56 | 10.30 | 10.47 | 300,384 | -0.10(-0.90%) |
Apr 09, 2020 | 10.53 | 10.75 | 10.44 | 10.57 | 286,497 | +0.16(+1.50%) |
Apr 08, 2020 | 10.18 | 10.45 | 10.16 | 10.41 | 225,746 | +0.26(+2.54%) |
Apr 07, 2020 | 10.38 | 10.50 | 10.10 | 10.15 | 185,692 | +0.12(+1.24%) |
Apr 06, 2020 | 9.822 | 10.11 | 9.822 | 10.03 | 193,249 | +0.50(+5.29%) |
Apr 03, 2020 | 9.718 | 9.752 | 9.414 | 9.527 | 223,048 | -0.19(-1.97%) |
Apr 02, 2020 | 9.474 | 9.790 | 9.448 | 9.718 | 255,819 | +0.22(+2.29%) |
Apr 01, 2020 | 9.579 | 9.709 | 9.396 | 9.501 | 245,526 | -0.36(-3.61%) |
Mar 31, 2020 | 9.787 | 10.04 | 9.770 | 9.857 | 389,395 | +0.13(+1.35%) |
Mar 30, 2020 | 9.622 | 9.761 | 9.431 | 9.725 | 326,245 | +0.14(+1.44%) |
Mar 27, 2020 | 9.666 | 9.883 | 9.505 | 9.587 | 498,491 | -0.42(-4.17%) |
Mar 26, 2020 | 9.778 | 10.16 | 9.639 | 10.00 | 332,449 | +0.27(+2.77%) |
Mar 25, 2020 | 9.179 | 9.987 | 9.101 | 9.735 | 439,542 | +0.68(+7.48%) |
Mar 24, 2020 | 8.615 | 9.066 | 8.615 | 9.057 | 409,078 | +0.89(+10.83%) |
Mar 23, 2020 | 8.554 | 8.636 | 8.120 | 8.172 | 628,770 | -0.49(-5.71%) |
Mar 20, 2020 | 9.020 | 9.286 | 8.641 | 8.666 | 311,793 | -0.27(-2.99%) |
Mar 19, 2020 | 8.563 | 8.974 | 8.434 | 8.933 | 606,213 | +0.29(+3.39%) |
Mar 18, 2020 | 8.890 | 9.134 | 8.373 | 8.641 | 759,305 | -0.90(-9.48%) |
Mar 17, 2020 | 9.433 | 9.760 | 9.197 | 9.545 | 369,020 | +0.17(+1.84%) |
Mar 16, 2020 | 8.623 | 9.881 | 8.623 | 9.373 | 526,231 | -1.26(-11.83%) |
Mar 13, 2020 | 10.32 | 10.65 | 9.842 | 10.63 | 588,299 | +0.86(+8.82%) |
Mar 12, 2020 | 10.35 | 10.37 | 9.752 | 9.769 | 509,009 | -1.46(-13.04%) |
Mar 11, 2020 | 11.54 | 11.57 | 11.11 | 11.23 | 395,532 | -0.64(-5.37%) |
Mar 10, 2020 | 11.88 | 11.90 | 11.41 | 11.87 | 475,261 | +0.45(+3.92%) |
Mar 09, 2020 | 12.09 | 12.09 | 11.20 | 11.42 | 603,800 | -1.47(-11.41%) |
Mar 06, 2020 | 12.88 | 12.97 | 12.75 | 12.89 | 137,207 | -0.25(-1.94%) |
Mar 05, 2020 | 13.27 | 13.34 | 13.08 | 13.15 | 115,847 | -0.38(-2.84%) |
Mar 04, 2020 | 13.33 | 13.53 | 13.31 | 13.53 | 182,552 | +0.40(+3.02%) |
Mar 03, 2020 | 13.37 | 13.55 | 13.09 | 13.14 | 162,562 | -0.23(-1.74%) |