Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.59 | 11.60 | 10.99 | 11.36 | 268,900 | -0.17(-1.47%) |
May 28, 2020 | 12.25 | 12.25 | 11.43 | 11.53 | 134,188 | -0.62(-5.10%) |
May 27, 2020 | 12.36 | 12.50 | 11.81 | 12.15 | 143,877 | -0.13(-1.06%) |
May 26, 2020 | 11.91 | 13.09 | 11.67 | 12.28 | 208,993 | +0.69(+5.95%) |
May 22, 2020 | 11.20 | 11.65 | 11.01 | 11.59 | 113,200 | +0.44(+3.95%) |
May 21, 2020 | 11.06 | 11.39 | 10.80 | 11.15 | 97,292 | +0.02(+0.18%) |
May 20, 2020 | 10.91 | 11.28 | 10.58 | 11.13 | 168,777 | +0.47(+4.41%) |
May 19, 2020 | 9.850 | 11.00 | 9.735 | 10.66 | 138,111 | +0.75(+7.57%) |
May 18, 2020 | 10.15 | 10.24 | 9.750 | 9.910 | 92,054 | -0.10(-1.00%) |
May 15, 2020 | 9.590 | 10.05 | 9.440 | 10.01 | 42,800 | +0.51(+5.37%) |
May 14, 2020 | 9.590 | 9.750 | 9.340 | 9.500 | 112,935 | -0.27(-2.76%) |
May 13, 2020 | 9.900 | 9.930 | 9.210 | 9.770 | 104,378 | -0.16(-1.61%) |
May 12, 2020 | 10.41 | 10.41 | 9.760 | 9.930 | 48,106 | -0.48(-4.61%) |
May 11, 2020 | 10.84 | 10.96 | 10.33 | 10.41 | 154,939 | -0.42(-3.88%) |
May 08, 2020 | 10.73 | 11.03 | 10.73 | 10.83 | 42,000 | +0.32(+3.04%) |
May 07, 2020 | 10.78 | 10.85 | 10.30 | 10.51 | 90,823 | -0.03(-0.28%) |
May 06, 2020 | 10.42 | 10.85 | 10.02 | 10.54 | 76,447 | +0.13(+1.25%) |
May 05, 2020 | 9.800 | 11.63 | 9.800 | 10.41 | 346,364 | +1.13(+12.18%) |
May 04, 2020 | 9.330 | 9.530 | 9.150 | 9.280 | 93,005 | -0.06(-0.64%) |
May 01, 2020 | 9.080 | 9.390 | 8.660 | 9.340 | 72,000 | +0.03(+0.32%) |
Apr 30, 2020 | 9.780 | 9.802 | 9.190 | 9.310 | 52,618 | -0.68(-6.81%) |
Apr 29, 2020 | 10.00 | 10.23 | 9.730 | 9.990 | 58,486 | +0.24(+2.46%) |
Apr 28, 2020 | 9.840 | 9.970 | 9.420 | 9.750 | 72,090 | +0.15(+1.56%) |
Apr 27, 2020 | 9.560 | 9.800 | 9.520 | 9.600 | 52,826 | +0.09(+0.95%) |
Apr 24, 2020 | 9.360 | 9.640 | 9.200 | 9.510 | 83,400 | +0.13(+1.39%) |
Apr 23, 2020 | 9.120 | 9.750 | 9.070 | 9.380 | 109,837 | +0.21(+2.29%) |
Apr 22, 2020 | 9.310 | 9.450 | 9.050 | 9.170 | 38,089 | +0.00(+0.00%) |
Apr 21, 2020 | 9.210 | 9.360 | 8.940 | 9.170 | 50,411 | -0.31(-3.27%) |
Apr 20, 2020 | 9.140 | 9.850 | 9.140 | 9.480 | 85,957 | +0.08(+0.85%) |
Apr 17, 2020 | 10.27 | 10.61 | 9.220 | 9.400 | 187,500 | -0.56(-5.62%) |
Apr 16, 2020 | 9.180 | 9.980 | 9.160 | 9.960 | 184,166 | +0.80(+8.73%) |
Apr 15, 2020 | 8.900 | 9.825 | 8.580 | 9.160 | 101,340 | +0.14(+1.55%) |
Apr 14, 2020 | 8.640 | 9.090 | 8.640 | 9.020 | 91,827 | +0.47(+5.50%) |
Apr 13, 2020 | 8.500 | 8.690 | 8.200 | 8.550 | 77,704 | +0.09(+1.06%) |
Apr 09, 2020 | 8.980 | 8.990 | 8.310 | 8.460 | 72,900 | -0.27(-3.09%) |
Apr 08, 2020 | 8.640 | 8.814 | 8.150 | 8.730 | 68,977 | +0.23(+2.71%) |
Apr 07, 2020 | 8.650 | 9.020 | 8.050 | 8.500 | 120,660 | -0.16(-1.85%) |
Apr 06, 2020 | 9.080 | 9.111 | 8.500 | 8.660 | 113,070 | -0.06(-0.69%) |
Apr 03, 2020 | 8.740 | 8.960 | 8.450 | 8.720 | 50,000 | -0.09(-1.02%) |
Apr 02, 2020 | 8.600 | 9.080 | 8.420 | 8.810 | 164,784 | +0.47(+5.64%) |
Apr 01, 2020 | 8.470 | 9.180 | 8.240 | 8.340 | 119,013 | -0.72(-7.95%) |
Mar 31, 2020 | 8.940 | 9.190 | 8.130 | 9.060 | 147,034 | +0.08(+0.89%) |
Mar 30, 2020 | 7.690 | 9.140 | 7.640 | 8.980 | 87,584 | +1.41(+18.63%) |
Mar 27, 2020 | 8.090 | 8.370 | 7.570 | 7.570 | 61,600 | -0.80(-9.56%) |
Mar 26, 2020 | 7.780 | 8.665 | 7.750 | 8.370 | 116,200 | +0.68(+8.84%) |
Mar 25, 2020 | 7.920 | 8.000 | 7.110 | 7.690 | 109,602 | -0.24(-3.03%) |
Mar 24, 2020 | 7.460 | 8.370 | 7.040 | 7.930 | 118,743 | +0.83(+11.69%) |
Mar 23, 2020 | 7.000 | 7.470 | 6.770 | 7.100 | 147,653 | +0.35(+5.19%) |
Mar 20, 2020 | 7.810 | 7.810 | 6.510 | 6.750 | 162,100 | -0.99(-12.79%) |
Mar 19, 2020 | 7.400 | 8.200 | 7.208 | 7.740 | 104,606 | +0.34(+4.59%) |
Mar 18, 2020 | 8.090 | 8.850 | 6.958 | 7.400 | 92,602 | -1.45(-16.38%) |
Mar 17, 2020 | 6.790 | 8.990 | 6.790 | 8.850 | 162,877 | +2.14(+31.89%) |
Mar 16, 2020 | 6.750 | 6.970 | 6.502 | 6.710 | 138,547 | -0.67(-9.08%) |
Mar 13, 2020 | 7.210 | 7.420 | 6.710 | 7.380 | 66,500 | +0.47(+6.80%) |
Mar 12, 2020 | 7.110 | 7.300 | 6.700 | 6.910 | 103,527 | -0.60(-7.99%) |
Mar 11, 2020 | 7.450 | 7.830 | 7.180 | 7.510 | 102,577 | +0.27(+3.73%) |
Mar 10, 2020 | 6.940 | 7.349 | 6.875 | 7.240 | 50,735 | +0.38(+5.54%) |
Mar 09, 2020 | 7.970 | 7.970 | 6.750 | 6.860 | 72,886 | -0.68(-9.02%) |
Mar 06, 2020 | 6.840 | 7.740 | 6.840 | 7.540 | 148,700 | +0.46(+6.50%) |
Mar 05, 2020 | 7.020 | 7.630 | 6.880 | 7.080 | 167,359 | -0.05(-0.70%) |
Mar 04, 2020 | 7.260 | 7.580 | 7.000 | 7.130 | 122,441 | -0.11(-1.52%) |
Mar 03, 2020 | 8.040 | 8.110 | 6.820 | 7.240 | 264,599 | -0.87(-10.73%) |