Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.00 | 10.13 | 9.720 | 9.992 | 114,766 | -0.18(-1.76%) |
May 28, 2020 | 10.91 | 11.00 | 10.15 | 10.17 | 87,721 | -0.63(-5.83%) |
May 27, 2020 | 10.19 | 10.92 | 10.11 | 10.80 | 85,270 | +0.94(+9.48%) |
May 26, 2020 | 9.737 | 9.984 | 9.627 | 9.865 | 96,317 | +0.48(+5.17%) |
May 22, 2020 | 9.465 | 9.465 | 9.159 | 9.380 | 53,973 | -0.05(-0.54%) |
May 21, 2020 | 9.457 | 9.601 | 9.176 | 9.431 | 65,461 | -0.03(-0.27%) |
May 20, 2020 | 9.074 | 9.491 | 9.074 | 9.457 | 73,182 | +0.54(+6.11%) |
May 19, 2020 | 9.338 | 9.338 | 8.887 | 8.912 | 80,900 | -0.49(-5.24%) |
May 18, 2020 | 9.287 | 9.457 | 9.159 | 9.406 | 98,148 | +0.56(+6.35%) |
May 15, 2020 | 8.776 | 8.870 | 8.615 | 8.844 | 70,317 | +0.10(+1.17%) |
May 14, 2020 | 8.844 | 8.878 | 8.351 | 8.742 | 85,572 | -0.11(-1.25%) |
May 13, 2020 | 8.946 | 9.134 | 8.538 | 8.853 | 98,467 | -0.21(-2.35%) |
May 12, 2020 | 9.406 | 9.406 | 8.997 | 9.066 | 135,529 | -0.35(-3.75%) |
May 11, 2020 | 9.457 | 9.457 | 9.057 | 9.418 | 82,747 | -0.13(-1.38%) |
May 08, 2020 | 9.542 | 9.597 | 9.448 | 9.550 | 89,014 | +0.24(+2.56%) |
May 07, 2020 | 9.261 | 9.380 | 9.159 | 9.312 | 155,383 | +0.16(+1.77%) |
May 06, 2020 | 9.533 | 9.647 | 9.057 | 9.151 | 84,707 | -0.37(-3.93%) |
May 05, 2020 | 10.20 | 10.48 | 9.474 | 9.525 | 138,806 | -0.68(-6.67%) |
May 04, 2020 | 9.618 | 10.26 | 9.321 | 10.21 | 80,051 | -0.04(-0.41%) |
May 01, 2020 | 10.22 | 10.38 | 9.941 | 10.25 | 82,076 | -0.29(-2.74%) |
Apr 30, 2020 | 10.60 | 10.72 | 10.26 | 10.54 | 71,146 | -0.51(-4.62%) |
Apr 29, 2020 | 11.05 | 11.26 | 10.37 | 11.05 | 168,239 | +0.76(+7.36%) |
Apr 28, 2020 | 10.26 | 10.45 | 10.09 | 10.29 | 73,062 | +0.30(+2.98%) |
Apr 27, 2020 | 9.482 | 10.09 | 9.482 | 9.992 | 65,312 | +0.58(+6.14%) |
Apr 24, 2020 | 9.423 | 9.508 | 9.253 | 9.414 | 84,546 | -0.03(-0.27%) |
Apr 23, 2020 | 9.431 | 9.712 | 9.304 | 9.440 | 72,991 | +0.05(+0.54%) |
Apr 22, 2020 | 9.678 | 9.882 | 9.321 | 9.389 | 49,754 | -0.07(-0.72%) |
Apr 21, 2020 | 9.321 | 9.576 | 9.163 | 9.457 | 74,895 | -0.22(-2.28%) |
Apr 20, 2020 | 9.406 | 9.839 | 9.406 | 9.678 | 73,347 | +0.05(+0.53%) |
Apr 17, 2020 | 9.389 | 9.746 | 9.389 | 9.627 | 92,189 | +0.55(+6.09%) |
Apr 16, 2020 | 9.287 | 9.346 | 8.785 | 9.074 | 135,895 | -0.27(-2.91%) |
Apr 15, 2020 | 9.525 | 9.593 | 9.244 | 9.346 | 113,958 | -0.57(-5.75%) |
Apr 14, 2020 | 10.33 | 10.34 | 9.686 | 9.916 | 96,881 | -0.23(-2.26%) |
Apr 13, 2020 | 10.77 | 10.77 | 10.06 | 10.15 | 82,857 | -0.75(-6.87%) |
Apr 09, 2020 | 10.35 | 10.90 | 10.18 | 10.89 | 134,168 | +0.88(+8.74%) |
Apr 08, 2020 | 9.712 | 10.12 | 9.601 | 10.02 | 97,061 | +0.39(+4.06%) |
Apr 07, 2020 | 9.780 | 9.950 | 9.389 | 9.627 | 140,939 | +0.11(+1.16%) |
Apr 06, 2020 | 9.304 | 9.567 | 9.244 | 9.516 | 145,539 | +0.53(+5.87%) |
Apr 03, 2020 | 9.542 | 9.848 | 8.785 | 8.989 | 103,125 | -0.65(-6.79%) |
Apr 02, 2020 | 9.627 | 9.916 | 9.253 | 9.644 | 121,708 | -0.01(-0.09%) |
Apr 01, 2020 | 9.669 | 9.992 | 9.414 | 9.652 | 182,639 | -0.24(-2.41%) |
Mar 31, 2020 | 9.856 | 10.32 | 9.321 | 9.890 | 372,491 | +0.07(+0.69%) |
Mar 30, 2020 | 9.661 | 9.924 | 9.516 | 9.822 | 120,163 | +0.08(+0.79%) |
Mar 27, 2020 | 9.958 | 10.34 | 9.746 | 9.746 | 227,298 | -0.49(-4.82%) |
Mar 26, 2020 | 9.771 | 10.40 | 9.423 | 10.24 | 151,164 | +0.65(+6.74%) |
Mar 25, 2020 | 9.754 | 9.865 | 9.210 | 9.593 | 132,598 | -0.03(-0.27%) |
Mar 24, 2020 | 9.550 | 9.831 | 9.355 | 9.618 | 133,124 | +0.38(+4.14%) |
Mar 23, 2020 | 9.856 | 9.924 | 8.776 | 9.236 | 153,654 | -0.60(-6.14%) |
Mar 20, 2020 | 10.43 | 10.48 | 9.780 | 9.839 | 243,408 | -0.61(-5.86%) |
Mar 19, 2020 | 9.865 | 10.63 | 9.737 | 10.45 | 152,170 | +0.57(+5.77%) |
Mar 18, 2020 | 10.84 | 10.95 | 9.674 | 9.882 | 224,220 | -1.37(-12.17%) |
Mar 17, 2020 | 9.729 | 11.32 | 9.576 | 11.25 | 215,756 | +1.69(+17.70%) |
Mar 16, 2020 | 9.567 | 10.03 | 9.465 | 9.559 | 169,494 | -0.94(-8.99%) |
Mar 13, 2020 | 10.32 | 10.66 | 9.916 | 10.50 | 153,570 | +0.60(+6.10%) |
Mar 12, 2020 | 10.26 | 10.59 | 9.831 | 9.899 | 213,410 | -0.99(-9.13%) |
Mar 11, 2020 | 11.26 | 11.32 | 10.68 | 10.89 | 234,146 | -0.53(-4.65%) |
Mar 10, 2020 | 11.40 | 11.54 | 11.01 | 11.43 | 205,109 | -0.01(-0.07%) |
Mar 09, 2020 | 12.05 | 12.35 | 11.39 | 11.43 | 162,626 | -0.93(-7.50%) |
Mar 06, 2020 | 12.17 | 12.38 | 12.02 | 12.36 | 192,010 | -0.15(-1.21%) |
Mar 05, 2020 | 12.61 | 12.82 | 12.34 | 12.51 | 145,282 | -0.29(-2.24%) |
Mar 04, 2020 | 12.90 | 13.01 | 12.66 | 12.80 | 133,955 | +0.05(+0.40%) |
Mar 03, 2020 | 12.93 | 12.99 | 12.57 | 12.75 | 165,154 | -0.24(-1.82%) |