Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.79 | 11.40 | 10.71 | 11.25 | 65,500 | +0.39(+3.59%) |
May 28, 2020 | 11.59 | 11.75 | 10.83 | 10.86 | 43,305 | -0.52(-4.57%) |
May 27, 2020 | 11.63 | 11.63 | 10.58 | 11.38 | 43,840 | +0.05(+0.44%) |
May 26, 2020 | 11.63 | 11.81 | 11.21 | 11.33 | 130,634 | -0.01(-0.09%) |
May 22, 2020 | 11.44 | 11.55 | 11.00 | 11.34 | 77,600 | -0.03(-0.26%) |
May 21, 2020 | 11.42 | 11.69 | 11.10 | 11.37 | 90,808 | -0.15(-1.30%) |
May 20, 2020 | 11.51 | 12.43 | 10.96 | 11.52 | 67,245 | +0.18(+1.59%) |
May 19, 2020 | 12.53 | 12.53 | 11.34 | 11.34 | 157,513 | -1.51(-11.75%) |
May 18, 2020 | 10.49 | 13.16 | 10.33 | 12.85 | 434,153 | +2.70(+26.60%) |
May 15, 2020 | 9.640 | 10.31 | 9.420 | 10.15 | 61,400 | +0.46(+4.75%) |
May 14, 2020 | 10.01 | 10.18 | 9.315 | 9.690 | 75,239 | -0.65(-6.29%) |
May 13, 2020 | 9.940 | 10.43 | 9.030 | 10.34 | 102,757 | +0.39(+3.92%) |
May 12, 2020 | 10.63 | 10.63 | 9.840 | 9.950 | 118,474 | -0.53(-5.06%) |
May 11, 2020 | 10.03 | 10.90 | 9.950 | 10.48 | 110,926 | +0.36(+3.56%) |
May 08, 2020 | 10.12 | 10.37 | 10.01 | 10.12 | 82,300 | +0.11(+1.10%) |
May 07, 2020 | 10.70 | 10.70 | 9.970 | 10.01 | 74,029 | -0.25(-2.44%) |
May 06, 2020 | 10.65 | 10.75 | 10.22 | 10.26 | 76,727 | -0.47(-4.38%) |
May 05, 2020 | 11.17 | 11.39 | 10.63 | 10.73 | 104,694 | -0.20(-1.83%) |
May 04, 2020 | 10.68 | 11.79 | 10.38 | 10.93 | 100,836 | +0.20(+1.86%) |
May 01, 2020 | 10.50 | 10.97 | 9.770 | 10.73 | 109,800 | -0.18(-1.65%) |
Apr 30, 2020 | 11.54 | 11.70 | 10.83 | 10.91 | 79,522 | -0.91(-7.70%) |
Apr 29, 2020 | 11.56 | 12.14 | 11.13 | 11.82 | 72,915 | +0.73(+6.58%) |
Apr 28, 2020 | 11.23 | 11.41 | 10.90 | 11.09 | 63,353 | +0.18(+1.65%) |
Apr 27, 2020 | 11.26 | 11.33 | 10.77 | 10.91 | 83,862 | -0.23(-2.06%) |
Apr 24, 2020 | 10.23 | 11.23 | 10.23 | 11.14 | 66,700 | +0.95(+9.32%) |
Apr 23, 2020 | 11.19 | 11.45 | 10.02 | 10.19 | 69,803 | -1.05(-9.34%) |
Apr 22, 2020 | 11.33 | 11.57 | 10.91 | 11.24 | 76,941 | +0.33(+3.02%) |
Apr 21, 2020 | 10.86 | 11.13 | 10.54 | 10.91 | 82,391 | -0.29(-2.59%) |
Apr 20, 2020 | 10.86 | 11.46 | 10.86 | 11.20 | 111,520 | +0.09(+0.81%) |
Apr 17, 2020 | 10.30 | 11.20 | 10.21 | 11.11 | 89,300 | +1.04(+10.33%) |
Apr 16, 2020 | 9.940 | 10.41 | 9.640 | 10.07 | 128,905 | +0.09(+0.90%) |
Apr 15, 2020 | 9.980 | 10.98 | 9.280 | 9.980 | 135,573 | -0.32(-3.11%) |
Apr 14, 2020 | 9.510 | 10.35 | 9.510 | 10.30 | 179,428 | +1.00(+10.75%) |
Apr 13, 2020 | 9.430 | 9.760 | 9.060 | 9.300 | 110,509 | -0.21(-2.21%) |
Apr 09, 2020 | 9.010 | 9.670 | 8.860 | 9.510 | 182,700 | +0.74(+8.44%) |
Apr 08, 2020 | 7.820 | 8.850 | 7.820 | 8.770 | 153,350 | +1.06(+13.75%) |
Apr 07, 2020 | 7.670 | 8.005 | 7.520 | 7.710 | 234,557 | +0.16(+2.12%) |
Apr 06, 2020 | 7.790 | 7.870 | 7.260 | 7.550 | 235,565 | -0.04(-0.53%) |
Apr 03, 2020 | 7.400 | 7.690 | 6.860 | 7.590 | 125,300 | +0.16(+2.15%) |
Apr 02, 2020 | 7.040 | 7.590 | 6.840 | 7.430 | 97,845 | +0.68(+10.07%) |
Apr 01, 2020 | 7.480 | 7.640 | 6.310 | 6.750 | 128,891 | -0.90(-11.76%) |
Mar 31, 2020 | 7.540 | 7.750 | 7.400 | 7.650 | 184,568 | +0.10(+1.32%) |
Mar 30, 2020 | 7.340 | 7.930 | 7.340 | 7.550 | 118,235 | +0.27(+3.71%) |
Mar 27, 2020 | 7.570 | 7.750 | 7.270 | 7.280 | 148,400 | -0.41(-5.33%) |
Mar 26, 2020 | 7.330 | 7.780 | 7.210 | 7.690 | 336,932 | +0.40(+5.49%) |
Mar 25, 2020 | 7.700 | 8.000 | 6.910 | 7.290 | 156,130 | -0.39(-5.08%) |
Mar 24, 2020 | 7.390 | 7.820 | 7.140 | 7.680 | 170,310 | +0.62(+8.78%) |
Mar 23, 2020 | 7.050 | 7.445 | 6.530 | 7.060 | 164,833 | +0.21(+3.07%) |
Mar 20, 2020 | 6.490 | 7.145 | 5.630 | 6.850 | 203,200 | +0.27(+4.10%) |
Mar 19, 2020 | 5.740 | 6.580 | 5.640 | 6.580 | 191,300 | +0.78(+13.45%) |
Mar 18, 2020 | 7.200 | 7.540 | 5.605 | 5.800 | 225,904 | -1.74(-23.08%) |
Mar 17, 2020 | 7.360 | 7.640 | 6.580 | 7.540 | 177,225 | +0.32(+4.43%) |
Mar 16, 2020 | 6.550 | 7.560 | 6.550 | 7.220 | 193,034 | +0.15(+2.12%) |
Mar 13, 2020 | 8.210 | 8.210 | 6.920 | 7.070 | 330,500 | -0.76(-9.71%) |
Mar 12, 2020 | 8.340 | 9.330 | 7.545 | 7.830 | 149,031 | -1.03(-11.63%) |
Mar 11, 2020 | 10.25 | 10.27 | 8.720 | 8.860 | 260,902 | -1.54(-14.81%) |
Mar 10, 2020 | 12.07 | 12.07 | 10.30 | 10.40 | 250,391 | -1.62(-13.48%) |
Mar 09, 2020 | 12.56 | 12.65 | 11.94 | 12.02 | 103,765 | -1.27(-9.56%) |
Mar 06, 2020 | 13.10 | 13.50 | 12.30 | 13.29 | 203,900 | -0.23(-1.70%) |
Mar 05, 2020 | 13.89 | 14.41 | 13.01 | 13.52 | 227,501 | -0.68(-4.79%) |
Mar 04, 2020 | 14.55 | 14.85 | 13.88 | 14.20 | 126,826 | -0.06(-0.42%) |
Mar 03, 2020 | 14.61 | 14.81 | 14.00 | 14.26 | 133,756 | -0.07(-0.49%) |