Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.83 | 10.83 | 10.42 | 10.42 | 4,864 | -0.23(-2.18%) |
May 28, 2020 | 10.87 | 11.24 | 10.65 | 10.65 | 7,481 | -0.12(-1.14%) |
May 27, 2020 | 10.87 | 10.87 | 10.74 | 10.77 | 10,226 | +0.29(+2.75%) |
May 26, 2020 | 10.50 | 10.61 | 10.41 | 10.48 | 6,390 | +0.09(+0.86%) |
May 22, 2020 | 10.18 | 10.39 | 10.18 | 10.39 | 4,230 | +0.38(+3.78%) |
May 21, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 2,978 | -0.17(-1.67%) |
May 20, 2020 | 10.00 | 10.18 | 9.975 | 10.18 | 6,387 | -0.05(-0.51%) |
May 19, 2020 | 10.59 | 10.59 | 10.24 | 10.24 | 5,742 | -0.35(-3.35%) |
May 18, 2020 | 10.17 | 10.59 | 10.17 | 10.59 | 7,426 | +0.81(+8.26%) |
May 15, 2020 | 9.673 | 9.968 | 9.673 | 9.782 | 4,653 | +0.09(+0.88%) |
May 14, 2020 | 9.574 | 10.05 | 9.455 | 9.696 | 11,261 | +0.15(+1.58%) |
May 13, 2020 | 9.733 | 10.81 | 9.479 | 9.545 | 11,909 | -0.33(-3.38%) |
May 12, 2020 | 10.35 | 10.35 | 9.874 | 9.879 | 10,063 | -0.35(-3.40%) |
May 11, 2020 | 10.72 | 10.81 | 10.23 | 10.23 | 7,232 | -0.69(-6.33%) |
May 08, 2020 | 10.34 | 11.11 | 10.34 | 10.92 | 4,891 | +0.94(+9.37%) |
May 07, 2020 | 10.06 | 10.20 | 9.968 | 9.982 | 6,509 | +0.10(+1.00%) |
May 06, 2020 | 10.81 | 10.81 | 9.884 | 9.884 | 3,936 | -0.47(-4.50%) |
May 05, 2020 | 10.72 | 11.33 | 10.35 | 10.35 | 21,998 | -0.02(-0.18%) |
May 04, 2020 | 9.837 | 10.46 | 9.789 | 10.37 | 10,312 | +0.37(+3.72%) |
May 01, 2020 | 9.884 | 10.04 | 9.611 | 9.997 | 18,715 | +0.13(+1.29%) |
Apr 30, 2020 | 10.23 | 10.23 | 9.841 | 9.870 | 6,565 | -0.71(-6.67%) |
Apr 29, 2020 | 9.663 | 11.15 | 9.409 | 10.57 | 21,037 | +0.93(+9.60%) |
Apr 28, 2020 | 10.02 | 10.02 | 9.592 | 9.649 | 4,740 | -0.45(-4.47%) |
Apr 27, 2020 | 10.34 | 10.34 | 9.926 | 10.10 | 9,761 | +0.23(+2.33%) |
Apr 24, 2020 | 9.757 | 10.10 | 9.404 | 9.870 | 9,782 | -0.00(-0.05%) |
Apr 23, 2020 | 10.11 | 10.12 | 9.757 | 9.874 | 11,380 | -0.59(-5.66%) |
Apr 22, 2020 | 10.07 | 10.47 | 10.06 | 10.47 | 6,086 | +0.24(+2.34%) |
Apr 21, 2020 | 10.34 | 10.34 | 10.23 | 10.23 | 3,717 | -0.13(-1.27%) |
Apr 20, 2020 | 9.992 | 11.30 | 9.992 | 10.36 | 11,061 | +0.48(+4.91%) |
Apr 17, 2020 | 9.475 | 10.06 | 9.475 | 9.874 | 11,909 | +0.44(+4.69%) |
Apr 16, 2020 | 9.611 | 9.719 | 8.826 | 9.432 | 37,628 | -0.02(-0.25%) |
Apr 15, 2020 | 9.841 | 10.54 | 9.169 | 9.456 | 23,208 | -0.92(-8.88%) |
Apr 14, 2020 | 11.99 | 12.48 | 10.38 | 10.38 | 13,304 | -1.15(-9.99%) |
Apr 13, 2020 | 12.58 | 12.58 | 11.53 | 11.53 | 6,256 | -1.33(-10.35%) |
Apr 09, 2020 | 12.32 | 13.89 | 12.32 | 12.86 | 15,312 | +0.47(+3.80%) |
Apr 08, 2020 | 12.32 | 12.39 | 11.21 | 12.39 | 11,358 | -0.26(-2.05%) |
Apr 07, 2020 | 12.65 | 12.65 | 12.65 | 12.65 | 4,066 | +0.89(+7.60%) |
Apr 06, 2020 | 10.54 | 11.76 | 10.46 | 11.76 | 9,970 | +0.88(+8.13%) |
Apr 03, 2020 | 10.89 | 11.74 | 9.879 | 10.87 | 10,208 | -0.03(-0.30%) |
Apr 02, 2020 | 11.24 | 12.17 | 9.921 | 10.90 | 23,844 | +0.37(+3.53%) |
Apr 01, 2020 | 10.92 | 12.75 | 10.53 | 10.53 | 18,058 | -0.45(-4.11%) |
Mar 31, 2020 | 10.46 | 10.98 | 10.46 | 10.98 | 7,226 | -0.42(-3.67%) |
Mar 30, 2020 | 11.29 | 11.47 | 10.39 | 11.40 | 8,413 | +0.45(+4.08%) |
Mar 27, 2020 | 10.91 | 11.61 | 10.90 | 10.96 | 6,167 | -1.42(-11.44%) |
Mar 26, 2020 | 11.99 | 12.37 | 11.99 | 12.37 | 7,175 | +0.64(+5.49%) |
Mar 25, 2020 | 11.73 | 11.73 | 11.73 | 11.73 | 2,575 | +1.03(+9.63%) |
Mar 24, 2020 | 10.29 | 11.15 | 10.29 | 10.70 | 18,851 | -0.12(-1.09%) |
Mar 23, 2020 | 11.76 | 12.34 | 9.592 | 10.81 | 13,944 | -1.41(-11.54%) |
Mar 20, 2020 | 11.02 | 12.23 | 10.82 | 12.23 | 21,692 | +0.94(+8.29%) |
Mar 19, 2020 | 10.83 | 11.29 | 10.40 | 11.29 | 19,763 | +0.84(+8.01%) |
Mar 18, 2020 | 11.29 | 11.52 | 10.45 | 10.45 | 38,138 | -1.37(-11.61%) |
Mar 17, 2020 | 12.28 | 12.28 | 11.52 | 11.83 | 44,289 | +0.07(+0.56%) |
Mar 16, 2020 | 9.874 | 14.22 | 9.874 | 11.76 | 42,374 | +2.03(+20.88%) |
Mar 13, 2020 | 8.581 | 11.05 | 8.581 | 9.729 | 45,299 | +1.71(+21.28%) |
Mar 12, 2020 | 11.52 | 12.04 | 7.058 | 8.022 | 47,257 | -3.36(-29.50%) |
Mar 11, 2020 | 12.43 | 12.55 | 11.29 | 11.38 | 20,182 | -1.17(-9.30%) |
Mar 10, 2020 | 12.58 | 12.58 | 12.41 | 12.55 | 12,211 | +0.16(+1.33%) |
Mar 09, 2020 | 12.70 | 12.70 | 12.23 | 12.38 | 12,990 | -0.32(-2.48%) |
Mar 06, 2020 | 12.71 | 12.71 | 12.70 | 12.70 | 10,420 | -0.09(-0.73%) |
Mar 05, 2020 | 12.80 | 12.80 | 12.70 | 12.79 | 13,183 | -0.23(-1.77%) |
Mar 04, 2020 | 12.81 | 13.02 | 12.70 | 13.02 | 13,732 | +0.05(+0.36%) |
Mar 03, 2020 | 12.97 | 12.97 | 12.97 | 12.97 | 3,085 | -0.18(-1.39%) |