Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.81 | 11.05 | 10.62 | 10.91 | 73,262 | -0.01(-0.08%) |
May 28, 2020 | 11.03 | 11.16 | 10.44 | 10.92 | 105,578 | -0.20(-1.79%) |
May 27, 2020 | 11.31 | 11.31 | 10.80 | 11.12 | 133,941 | +0.36(+3.37%) |
May 26, 2020 | 10.61 | 11.09 | 10.61 | 10.76 | 106,198 | +0.14(+1.28%) |
May 22, 2020 | 10.69 | 10.69 | 10.30 | 10.62 | 101,287 | +0.00(+0.00%) |
May 21, 2020 | 10.44 | 10.69 | 10.39 | 10.62 | 81,641 | +0.13(+1.21%) |
May 20, 2020 | 10.37 | 10.79 | 10.37 | 10.50 | 74,043 | +0.02(+0.17%) |
May 19, 2020 | 10.17 | 10.83 | 10.12 | 10.48 | 123,938 | +0.14(+1.32%) |
May 18, 2020 | 10.01 | 10.50 | 10.01 | 10.34 | 301,456 | +0.49(+4.97%) |
May 15, 2020 | 10.10 | 10.32 | 9.788 | 9.852 | 100,294 | -0.30(-2.95%) |
May 14, 2020 | 9.870 | 10.27 | 9.589 | 10.15 | 91,367 | +0.12(+1.17%) |
May 13, 2020 | 10.45 | 10.45 | 9.888 | 10.03 | 136,556 | -0.52(-4.90%) |
May 12, 2020 | 10.60 | 10.86 | 10.45 | 10.55 | 223,901 | -0.14(-1.27%) |
May 11, 2020 | 10.88 | 11.01 | 10.48 | 10.69 | 79,578 | -0.16(-1.50%) |
May 08, 2020 | 10.86 | 11.02 | 10.66 | 10.85 | 79,772 | +0.24(+2.31%) |
May 07, 2020 | 10.50 | 10.97 | 10.50 | 10.60 | 137,146 | +0.12(+1.12%) |
May 06, 2020 | 10.51 | 10.71 | 10.33 | 10.49 | 113,046 | +0.09(+0.87%) |
May 05, 2020 | 10.79 | 10.95 | 10.35 | 10.40 | 175,687 | -0.35(-3.29%) |
May 04, 2020 | 11.06 | 11.11 | 10.58 | 10.75 | 100,720 | -0.49(-4.35%) |
May 01, 2020 | 10.85 | 11.37 | 10.73 | 11.24 | 154,027 | -0.04(-0.32%) |
Apr 30, 2020 | 11.65 | 11.65 | 11.02 | 11.27 | 228,188 | -0.38(-3.27%) |
Apr 29, 2020 | 11.85 | 11.85 | 11.36 | 11.66 | 184,601 | +0.19(+1.66%) |
Apr 28, 2020 | 11.42 | 11.57 | 11.01 | 11.47 | 194,846 | +0.34(+3.10%) |
Apr 27, 2020 | 11.08 | 11.34 | 10.86 | 11.12 | 177,610 | -0.03(-0.24%) |
Apr 24, 2020 | 11.05 | 11.38 | 10.95 | 11.15 | 136,594 | -0.17(-1.52%) |
Apr 23, 2020 | 11.60 | 12.01 | 11.16 | 11.32 | 159,035 | -0.14(-1.19%) |
Apr 22, 2020 | 11.78 | 12.05 | 11.33 | 11.46 | 94,894 | -0.12(-1.02%) |
Apr 21, 2020 | 12.34 | 12.62 | 11.50 | 11.57 | 171,444 | -0.92(-7.40%) |
Apr 20, 2020 | 13.21 | 13.50 | 12.38 | 12.50 | 270,798 | +0.17(+1.40%) |
Apr 17, 2020 | 11.35 | 12.51 | 11.27 | 12.33 | 437,258 | +0.34(+2.87%) |
Apr 16, 2020 | 11.76 | 12.07 | 11.37 | 11.98 | 112,950 | +0.23(+1.93%) |
Apr 15, 2020 | 10.98 | 11.91 | 10.98 | 11.76 | 114,464 | +0.19(+1.65%) |
Apr 14, 2020 | 11.84 | 12.08 | 11.46 | 11.56 | 197,868 | -0.14(-1.16%) |
Apr 13, 2020 | 11.76 | 11.84 | 11.33 | 11.70 | 134,271 | -0.21(-1.75%) |
Apr 09, 2020 | 11.59 | 11.98 | 11.49 | 11.91 | 116,513 | +0.49(+4.29%) |
Apr 08, 2020 | 10.25 | 11.62 | 10.25 | 11.42 | 110,653 | +1.05(+10.14%) |
Apr 07, 2020 | 11.70 | 11.70 | 10.37 | 10.37 | 103,617 | -0.86(-7.67%) |
Apr 06, 2020 | 10.33 | 11.38 | 10.33 | 11.23 | 117,191 | +1.47(+15.04%) |
Apr 03, 2020 | 10.30 | 10.33 | 9.408 | 9.761 | 83,854 | -0.32(-3.15%) |
Apr 02, 2020 | 10.54 | 10.94 | 9.979 | 10.08 | 86,183 | -0.32(-3.05%) |
Apr 01, 2020 | 10.33 | 11.07 | 10.33 | 10.40 | 135,064 | -0.35(-3.29%) |
Mar 31, 2020 | 10.95 | 11.48 | 10.68 | 10.75 | 89,106 | -0.15(-1.41%) |
Mar 30, 2020 | 11.02 | 11.02 | 10.42 | 10.90 | 123,474 | +0.17(+1.60%) |
Mar 27, 2020 | 10.67 | 11.08 | 10.44 | 10.73 | 101,728 | -0.09(-0.84%) |
Mar 26, 2020 | 10.21 | 10.92 | 9.988 | 10.82 | 69,914 | +0.66(+6.51%) |
Mar 25, 2020 | 10.56 | 10.65 | 10.13 | 10.16 | 70,943 | -0.51(-4.76%) |
Mar 24, 2020 | 9.743 | 10.84 | 9.743 | 10.67 | 150,339 | +1.48(+16.07%) |
Mar 23, 2020 | 9.371 | 9.759 | 9.072 | 9.190 | 138,811 | -0.18(-1.93%) |
Mar 20, 2020 | 10.28 | 10.81 | 9.226 | 9.371 | 218,794 | -0.92(-8.90%) |
Mar 19, 2020 | 8.501 | 10.38 | 8.338 | 10.29 | 152,703 | +1.69(+19.60%) |
Mar 18, 2020 | 10.95 | 11.03 | 8.438 | 8.601 | 240,814 | -2.97(-25.68%) |
Mar 17, 2020 | 10.83 | 11.65 | 10.83 | 11.57 | 125,048 | +0.96(+9.05%) |
Mar 16, 2020 | 11.17 | 11.17 | 9.601 | 10.61 | 337,241 | -0.21(-1.99%) |
Mar 13, 2020 | 11.20 | 11.29 | 10.21 | 10.83 | 99,372 | +0.41(+3.96%) |
Mar 12, 2020 | 12.25 | 12.25 | 10.39 | 10.42 | 210,308 | -2.56(-19.74%) |
Mar 11, 2020 | 13.35 | 13.73 | 12.62 | 12.98 | 102,430 | -0.96(-6.88%) |
Mar 10, 2020 | 13.86 | 14.03 | 13.19 | 13.94 | 84,937 | +0.51(+3.80%) |
Mar 09, 2020 | 14.33 | 14.46 | 13.42 | 13.43 | 94,997 | -1.85(-12.08%) |
Mar 06, 2020 | 15.91 | 16.10 | 15.11 | 15.27 | 83,182 | -1.07(-6.58%) |
Mar 05, 2020 | 16.50 | 16.50 | 16.26 | 16.35 | 76,662 | -0.52(-3.08%) |
Mar 04, 2020 | 16.19 | 16.87 | 16.19 | 16.86 | 87,396 | +0.71(+4.38%) |
Mar 03, 2020 | 16.13 | 16.40 | 16.01 | 16.16 | 84,196 | -0.05(-0.33%) |