Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.37 | 11.37 | 10.65 | 10.75 | 11,876 | -0.15(-1.39%) |
May 28, 2020 | 10.63 | 10.91 | 10.18 | 10.91 | 9,475 | -0.14(-1.24%) |
May 27, 2020 | 11.20 | 11.20 | 10.83 | 11.04 | 3,599 | -0.14(-1.22%) |
May 26, 2020 | 11.37 | 11.37 | 11.03 | 11.18 | 15,196 | -0.42(-3.59%) |
May 22, 2020 | 11.77 | 11.77 | 11.01 | 11.59 | 12,799 | -0.15(-1.29%) |
May 21, 2020 | 10.61 | 11.76 | 10.61 | 11.75 | 38,679 | +1.89(+19.23%) |
May 20, 2020 | 9.677 | 9.890 | 9.677 | 9.852 | 3,118 | -0.03(-0.31%) |
May 19, 2020 | 10.08 | 10.08 | 9.670 | 9.882 | 1,819 | -0.18(-1.77%) |
May 18, 2020 | 9.662 | 10.23 | 9.001 | 10.06 | 13,179 | +0.41(+4.20%) |
May 15, 2020 | 9.321 | 9.655 | 9.321 | 9.655 | 923 | +0.29(+3.07%) |
May 14, 2020 | 9.662 | 9.662 | 9.094 | 9.367 | 3,370 | -0.25(-2.60%) |
May 13, 2020 | 9.617 | 9.617 | 9.617 | 378 | +0.00(+0.00%) | |
May 12, 2020 | 9.685 | 9.685 | 9.283 | 9.617 | 3,409 | +0.36(+3.93%) |
May 11, 2020 | 8.957 | 9.253 | 8.957 | 9.253 | 727 | +0.02(+0.16%) |
May 08, 2020 | 8.829 | 9.238 | 8.745 | 9.238 | 2,507 | +0.52(+5.91%) |
May 07, 2020 | 8.861 | 8.984 | 8.723 | 8.723 | 1,776 | -0.13(-1.41%) |
May 06, 2020 | 8.936 | 8.936 | 8.848 | 8.848 | 774 | -0.25(-2.71%) |
May 05, 2020 | 9.246 | 9.261 | 9.094 | 9.094 | 4,767 | -0.14(-1.56%) |
May 04, 2020 | 8.313 | 9.238 | 8.313 | 9.238 | 6,150 | +0.56(+6.46%) |
May 01, 2020 | 9.018 | 9.018 | 8.677 | 8.677 | 527 | -0.30(-3.38%) |
Apr 30, 2020 | 9.094 | 9.094 | 8.730 | 8.980 | 6,275 | -0.11(-1.25%) |
Apr 29, 2020 | 8.283 | 9.094 | 8.222 | 9.094 | 7,190 | +0.83(+10.09%) |
Apr 28, 2020 | 8.336 | 8.336 | 8.253 | 8.260 | 973 | -0.08(-0.91%) |
Apr 27, 2020 | 8.329 | 8.336 | 8.279 | 8.336 | 10,879 | +0.09(+1.10%) |
Apr 24, 2020 | 8.336 | 8.336 | 8.245 | 8.245 | 1,055 | -0.09(-1.09%) |
Apr 23, 2020 | 8.185 | 8.336 | 8.185 | 8.336 | 2,922 | +0.00(+0.00%) |
Apr 22, 2020 | 8.336 | 8.336 | 8.222 | 8.336 | 9,564 | -0.09(-1.08%) |
Apr 21, 2020 | 7.912 | 8.427 | 7.912 | 8.427 | 1,314 | -0.18(-2.14%) |
Apr 20, 2020 | 8.612 | 8.612 | 8.612 | 8.612 | 1,088 | -0.10(-1.19%) |
Apr 17, 2020 | 8.485 | 8.715 | 8.447 | 8.715 | 3,430 | +0.01(+0.09%) |
Apr 16, 2020 | 8.654 | 8.715 | 8.412 | 8.707 | 7,731 | +0.28(+3.33%) |
Apr 15, 2020 | 8.427 | 8.427 | 8.427 | 8.427 | 184 | +0.08(+0.91%) |
Apr 14, 2020 | 8.109 | 8.715 | 8.109 | 8.351 | 6,310 | -0.42(-4.84%) |
Apr 13, 2020 | 9.094 | 9.094 | 8.601 | 8.776 | 3,744 | -0.06(-0.69%) |
Apr 09, 2020 | 8.685 | 9.094 | 8.685 | 8.836 | 923 | +0.30(+3.55%) |
Apr 08, 2020 | 9.094 | 9.094 | 8.412 | 8.533 | 958 | -0.03(-0.35%) |
Apr 07, 2020 | 8.723 | 9.086 | 8.563 | 8.563 | 2,309 | +0.03(+0.36%) |
Apr 06, 2020 | 8.571 | 8.882 | 8.222 | 8.533 | 2,786 | -0.01(-0.13%) |
Apr 03, 2020 | 8.336 | 8.715 | 8.336 | 8.544 | 2,243 | +0.17(+2.04%) |
Apr 02, 2020 | 8.185 | 8.397 | 7.897 | 8.374 | 6,484 | +0.37(+4.64%) |
Apr 01, 2020 | 8.456 | 8.456 | 8.003 | 8.003 | 5,456 | -0.49(-5.71%) |
Mar 31, 2020 | 8.192 | 8.488 | 8.185 | 8.488 | 3,627 | +0.23(+2.85%) |
Mar 30, 2020 | 7.957 | 8.306 | 7.957 | 8.253 | 1,625 | +0.19(+2.37%) |
Mar 27, 2020 | 8.252 | 8.321 | 7.987 | 8.062 | 1,847 | -0.42(-4.93%) |
Mar 26, 2020 | 8.488 | 8.488 | 7.828 | 8.480 | 5,424 | +0.64(+8.22%) |
Mar 25, 2020 | 7.595 | 8.382 | 7.548 | 7.836 | 2,563 | +0.43(+5.81%) |
Mar 24, 2020 | 7.578 | 7.662 | 6.820 | 7.406 | 29,760 | -0.16(-2.18%) |
Mar 23, 2020 | 7.654 | 7.654 | 7.074 | 7.571 | 2,720 | -0.11(-1.38%) |
Mar 20, 2020 | 8.154 | 8.154 | 7.571 | 7.677 | 9,105 | -0.44(-5.42%) |
Mar 19, 2020 | 8.094 | 8.260 | 7.798 | 8.116 | 8,942 | +0.94(+13.08%) |
Mar 18, 2020 | 7.639 | 7.639 | 6.631 | 7.177 | 2,775 | -0.93(-11.49%) |
Mar 17, 2020 | 7.639 | 8.109 | 7.639 | 8.109 | 2,765 | +0.46(+6.05%) |
Mar 16, 2020 | 8.336 | 8.377 | 7.646 | 7.646 | 14,264 | -0.80(-9.51%) |
Mar 13, 2020 | 8.662 | 8.677 | 8.450 | 8.450 | 2,243 | -0.30(-3.46%) |
Mar 12, 2020 | 9.443 | 9.443 | 8.336 | 8.753 | 30,579 | -0.35(-3.83%) |
Mar 11, 2020 | 9.359 | 9.662 | 9.018 | 9.101 | 4,874 | +0.08(+0.92%) |
Mar 10, 2020 | 9.094 | 9.338 | 8.776 | 9.018 | 12,409 | +0.71(+8.58%) |
Mar 09, 2020 | 8.336 | 8.563 | 8.306 | 8.306 | 15,442 | -1.01(-10.89%) |
Mar 06, 2020 | 9.147 | 9.473 | 9.147 | 9.321 | 5,014 | -0.24(-2.55%) |
Mar 05, 2020 | 9.511 | 9.776 | 9.511 | 9.564 | 783 | -0.25(-2.54%) |
Mar 04, 2020 | 9.170 | 9.837 | 9.170 | 9.814 | 3,353 | -0.02(-0.23%) |
Mar 03, 2020 | 9.647 | 10.01 | 9.647 | 9.837 | 5,936 | +0.02(+0.23%) |