Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.98 | 11.16 | 10.55 | 11.13 | 142,500 | +0.03(+0.27%) |
May 28, 2020 | 11.88 | 11.88 | 11.03 | 11.10 | 129,567 | -0.54(-4.64%) |
May 27, 2020 | 11.53 | 11.74 | 11.23 | 11.64 | 162,903 | +0.27(+2.37%) |
May 26, 2020 | 11.40 | 11.54 | 11.30 | 11.37 | 128,163 | +0.38(+3.41%) |
May 22, 2020 | 11.25 | 11.25 | 10.87 | 10.99 | 63,300 | -0.20(-1.74%) |
May 21, 2020 | 11.37 | 11.55 | 11.14 | 11.19 | 103,123 | -0.22(-1.93%) |
May 20, 2020 | 11.12 | 11.58 | 11.04 | 11.41 | 121,145 | +0.44(+4.01%) |
May 19, 2020 | 10.86 | 11.36 | 10.78 | 10.97 | 143,008 | +0.03(+0.23%) |
May 18, 2020 | 10.80 | 11.06 | 10.71 | 10.95 | 192,691 | +0.52(+4.94%) |
May 15, 2020 | 10.18 | 10.49 | 9.990 | 10.43 | 170,100 | +0.18(+1.76%) |
May 14, 2020 | 10.05 | 10.30 | 9.720 | 10.25 | 147,032 | -0.02(-0.19%) |
May 13, 2020 | 11.02 | 11.16 | 9.630 | 10.27 | 247,694 | -0.91(-8.14%) |
May 12, 2020 | 11.86 | 11.90 | 11.06 | 11.18 | 278,139 | -0.63(-5.33%) |
May 11, 2020 | 12.01 | 12.29 | 11.64 | 11.81 | 180,974 | -0.28(-2.32%) |
May 08, 2020 | 11.50 | 12.34 | 11.00 | 12.09 | 303,500 | +1.05(+9.51%) |
May 07, 2020 | 10.75 | 11.10 | 10.57 | 11.04 | 128,455 | +0.48(+4.55%) |
May 06, 2020 | 10.63 | 10.73 | 10.40 | 10.56 | 89,584 | -0.11(-1.03%) |
May 05, 2020 | 11.00 | 11.23 | 10.60 | 10.67 | 114,972 | -0.12(-1.11%) |
May 04, 2020 | 10.48 | 10.91 | 10.20 | 10.79 | 129,492 | +0.16(+1.51%) |
May 01, 2020 | 10.97 | 11.38 | 10.38 | 10.63 | 215,200 | -0.72(-6.34%) |
Apr 30, 2020 | 11.82 | 11.88 | 11.21 | 11.35 | 125,282 | -0.69(-5.73%) |
Apr 29, 2020 | 11.74 | 12.18 | 11.65 | 12.04 | 258,588 | +0.64(+5.61%) |
Apr 28, 2020 | 10.98 | 11.84 | 10.98 | 11.40 | 229,004 | +0.75(+7.04%) |
Apr 27, 2020 | 10.42 | 10.71 | 10.22 | 10.65 | 111,217 | +0.31(+3.00%) |
Apr 24, 2020 | 10.25 | 10.39 | 9.952 | 10.34 | 108,500 | +0.09(+0.88%) |
Apr 23, 2020 | 10.12 | 10.60 | 10.10 | 10.25 | 104,406 | +0.18(+1.79%) |
Apr 22, 2020 | 9.770 | 10.16 | 9.580 | 10.07 | 131,765 | +0.56(+5.89%) |
Apr 21, 2020 | 10.05 | 10.19 | 9.380 | 9.510 | 162,145 | -0.90(-8.65%) |
Apr 20, 2020 | 9.910 | 11.20 | 9.910 | 10.41 | 228,818 | +0.23(+2.26%) |
Apr 17, 2020 | 9.610 | 10.27 | 9.610 | 10.18 | 140,500 | +0.76(+8.07%) |
Apr 16, 2020 | 9.410 | 9.640 | 9.030 | 9.420 | 184,146 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 9.620 | 9.020 | 9.400 | 150,769 | -0.17(-1.78%) |
Apr 14, 2020 | 10.18 | 10.37 | 9.420 | 9.570 | 218,372 | -0.36(-3.63%) |
Apr 13, 2020 | 10.05 | 10.05 | 9.630 | 9.930 | 184,429 | -0.04(-0.40%) |
Apr 09, 2020 | 9.910 | 10.47 | 9.610 | 9.970 | 269,500 | +0.37(+3.85%) |
Apr 08, 2020 | 9.190 | 9.740 | 9.070 | 9.600 | 151,353 | +0.58(+6.43%) |
Apr 07, 2020 | 9.320 | 10.04 | 8.990 | 9.020 | 336,479 | -0.12(-1.31%) |
Apr 06, 2020 | 8.420 | 9.660 | 8.420 | 9.140 | 321,967 | +1.01(+12.42%) |
Apr 03, 2020 | 9.030 | 9.030 | 7.870 | 8.130 | 177,400 | -0.94(-10.36%) |
Apr 02, 2020 | 8.710 | 9.200 | 8.530 | 9.070 | 201,719 | +0.33(+3.78%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.520 | 8.740 | 224,456 | -0.80(-8.39%) |
Mar 31, 2020 | 9.700 | 9.940 | 9.140 | 9.540 | 271,790 | -0.22(-2.25%) |
Mar 30, 2020 | 9.300 | 9.810 | 8.790 | 9.760 | 323,104 | +0.64(+7.02%) |
Mar 27, 2020 | 9.450 | 9.520 | 9.100 | 9.120 | 213,600 | -0.56(-5.79%) |
Mar 26, 2020 | 8.310 | 9.680 | 8.070 | 9.680 | 560,274 | +1.47(+17.90%) |
Mar 25, 2020 | 8.500 | 8.800 | 8.110 | 8.210 | 328,897 | -0.26(-3.07%) |
Mar 24, 2020 | 8.930 | 9.090 | 8.110 | 8.470 | 400,575 | +0.01(+0.12%) |
Mar 23, 2020 | 7.770 | 8.550 | 7.520 | 8.460 | 223,138 | +0.72(+9.30%) |
Mar 20, 2020 | 6.410 | 8.150 | 6.410 | 7.740 | 441,000 | +1.34(+20.94%) |
Mar 19, 2020 | 6.950 | 7.350 | 6.180 | 6.400 | 497,908 | -0.47(-6.84%) |
Mar 18, 2020 | 8.990 | 9.130 | 6.860 | 6.870 | 259,234 | -2.57(-27.22%) |
Mar 17, 2020 | 9.160 | 9.520 | 8.470 | 9.440 | 380,337 | +0.32(+3.51%) |
Mar 16, 2020 | 10.00 | 10.00 | 9.020 | 9.120 | 243,828 | -1.07(-10.50%) |
Mar 13, 2020 | 10.18 | 10.28 | 9.200 | 10.19 | 250,600 | +0.38(+3.87%) |
Mar 12, 2020 | 10.51 | 10.65 | 9.670 | 9.810 | 320,303 | -1.48(-13.11%) |
Mar 11, 2020 | 11.93 | 12.06 | 11.00 | 11.29 | 285,780 | -0.98(-7.99%) |
Mar 10, 2020 | 11.87 | 12.27 | 11.33 | 12.27 | 336,511 | +0.65(+5.59%) |
Mar 09, 2020 | 12.16 | 12.16 | 11.19 | 11.62 | 326,993 | -1.24(-9.64%) |
Mar 06, 2020 | 13.23 | 13.36 | 12.51 | 12.86 | 183,200 | -0.59(-4.39%) |
Mar 05, 2020 | 13.72 | 13.86 | 13.12 | 13.45 | 181,507 | -0.57(-4.07%) |
Mar 04, 2020 | 13.41 | 14.07 | 13.30 | 14.02 | 278,941 | +0.75(+5.65%) |
Mar 03, 2020 | 13.32 | 13.59 | 13.00 | 13.27 | 199,299 | -0.05(-0.38%) |