Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.74 | 11.11 | 10.60 | 10.63 | 1,012,150 | -0.09(-0.82%) |
May 28, 2020 | 10.82 | 11.00 | 10.69 | 10.72 | 425,809 | -0.10(-0.94%) |
May 27, 2020 | 10.90 | 10.94 | 10.62 | 10.82 | 388,277 | +0.20(+1.85%) |
May 26, 2020 | 10.70 | 10.95 | 10.57 | 10.62 | 397,030 | +0.23(+2.24%) |
May 22, 2020 | 10.57 | 10.59 | 10.35 | 10.39 | 216,154 | -0.11(-1.04%) |
May 21, 2020 | 10.06 | 10.54 | 10.06 | 10.50 | 183,744 | +0.44(+4.34%) |
May 20, 2020 | 10.14 | 10.28 | 9.931 | 10.06 | 268,241 | +0.17(+1.77%) |
May 19, 2020 | 10.16 | 10.16 | 9.888 | 9.888 | 164,983 | -0.19(-1.88%) |
May 18, 2020 | 9.895 | 10.20 | 9.873 | 10.08 | 292,217 | +0.36(+3.75%) |
May 15, 2020 | 9.611 | 9.859 | 9.523 | 9.713 | 239,210 | -0.15(-1.55%) |
May 14, 2020 | 9.815 | 9.917 | 9.334 | 9.866 | 245,695 | -0.06(-0.59%) |
May 13, 2020 | 9.924 | 10.22 | 9.764 | 9.924 | 677,510 | -0.10(-1.02%) |
May 12, 2020 | 10.41 | 10.54 | 9.946 | 10.03 | 463,398 | -0.14(-1.36%) |
May 11, 2020 | 10.19 | 10.31 | 9.844 | 10.16 | 329,386 | -0.02(-0.21%) |
May 08, 2020 | 9.727 | 10.24 | 9.574 | 10.19 | 747,413 | +0.73(+7.70%) |
May 07, 2020 | 9.451 | 9.825 | 8.801 | 9.458 | 724,108 | -0.25(-2.55%) |
May 06, 2020 | 10.27 | 10.29 | 9.669 | 9.706 | 326,127 | -0.58(-5.60%) |
May 05, 2020 | 10.35 | 10.59 | 10.06 | 10.28 | 459,399 | +0.01(+0.14%) |
May 04, 2020 | 10.17 | 10.45 | 9.910 | 10.27 | 474,852 | +0.25(+2.47%) |
May 01, 2020 | 10.74 | 10.75 | 9.858 | 10.02 | 1,278,036 | -0.77(-7.12%) |
Apr 30, 2020 | 10.92 | 10.92 | 10.39 | 10.79 | 685,071 | +0.14(+1.31%) |
Apr 29, 2020 | 10.67 | 10.95 | 10.54 | 10.65 | 932,264 | +0.26(+2.49%) |
Apr 28, 2020 | 10.31 | 10.53 | 10.18 | 10.39 | 672,566 | +0.30(+2.98%) |
Apr 27, 2020 | 10.19 | 10.33 | 10.08 | 10.09 | 695,090 | -0.01(-0.14%) |
Apr 24, 2020 | 10.26 | 10.40 | 10.04 | 10.10 | 343,177 | +0.04(+0.42%) |
Apr 23, 2020 | 10.47 | 10.49 | 9.970 | 10.06 | 505,175 | +0.31(+3.22%) |
Apr 22, 2020 | 10.42 | 10.42 | 9.724 | 9.747 | 294,072 | -0.44(-4.32%) |
Apr 21, 2020 | 9.691 | 10.24 | 9.600 | 10.19 | 324,821 | +0.24(+2.46%) |
Apr 20, 2020 | 9.600 | 10.05 | 9.495 | 9.942 | 187,283 | +0.26(+2.67%) |
Apr 17, 2020 | 9.809 | 9.872 | 9.495 | 9.684 | 637,514 | +0.26(+2.74%) |
Apr 16, 2020 | 9.593 | 9.663 | 9.328 | 9.425 | 377,476 | -0.13(-1.39%) |
Apr 15, 2020 | 9.635 | 9.712 | 9.104 | 9.558 | 274,086 | -0.20(-2.00%) |
Apr 14, 2020 | 9.600 | 9.935 | 9.558 | 9.754 | 263,605 | +0.34(+3.63%) |
Apr 13, 2020 | 9.649 | 9.684 | 9.111 | 9.411 | 359,485 | +0.06(+0.60%) |
Apr 09, 2020 | 9.342 | 9.586 | 8.884 | 9.356 | 1,182,358 | +0.31(+3.40%) |
Apr 08, 2020 | 9.635 | 9.707 | 8.937 | 9.048 | 562,857 | -0.37(-3.93%) |
Apr 07, 2020 | 9.677 | 10.10 | 9.391 | 9.418 | 613,430 | +0.13(+1.35%) |
Apr 06, 2020 | 9.160 | 9.495 | 9.160 | 9.293 | 601,350 | +0.18(+1.99%) |
Apr 03, 2020 | 9.209 | 9.400 | 8.881 | 9.111 | 417,513 | -0.05(-0.53%) |
Apr 02, 2020 | 9.258 | 9.754 | 8.979 | 9.160 | 339,568 | -0.08(-0.91%) |
Apr 01, 2020 | 9.768 | 9.837 | 9.188 | 9.244 | 438,627 | -0.63(-6.36%) |
Mar 31, 2020 | 10.47 | 10.56 | 9.830 | 9.872 | 657,786 | -0.46(-4.46%) |
Mar 30, 2020 | 10.17 | 10.44 | 9.956 | 10.33 | 415,236 | +0.16(+1.58%) |
Mar 27, 2020 | 10.42 | 10.66 | 10.12 | 10.17 | 368,672 | -0.84(-7.61%) |
Mar 26, 2020 | 9.775 | 11.53 | 9.754 | 11.01 | 852,154 | +1.29(+13.29%) |
Mar 25, 2020 | 9.007 | 10.49 | 9.007 | 9.719 | 839,042 | +0.74(+8.24%) |
Mar 24, 2020 | 8.588 | 9.167 | 8.204 | 8.979 | 764,551 | +1.17(+15.03%) |
Mar 23, 2020 | 7.820 | 7.987 | 7.156 | 7.806 | 710,738 | -0.25(-3.12%) |
Mar 20, 2020 | 7.680 | 8.664 | 7.680 | 8.057 | 1,244,090 | +0.63(+8.46%) |
Mar 19, 2020 | 7.184 | 7.854 | 6.682 | 7.429 | 1,028,717 | +0.13(+1.82%) |
Mar 18, 2020 | 8.525 | 8.657 | 6.032 | 7.296 | 1,225,797 | -1.58(-17.78%) |
Mar 17, 2020 | 9.691 | 9.726 | 8.630 | 8.874 | 660,763 | -0.66(-6.89%) |
Mar 16, 2020 | 9.558 | 10.50 | 9.481 | 9.530 | 588,818 | -1.15(-10.73%) |
Mar 13, 2020 | 10.40 | 10.87 | 9.562 | 10.68 | 1,009,480 | +0.63(+6.25%) |
Mar 12, 2020 | 10.47 | 11.51 | 9.956 | 10.05 | 983,549 | -1.92(-16.04%) |
Mar 11, 2020 | 12.25 | 12.57 | 11.92 | 11.97 | 530,441 | -0.48(-3.87%) |
Mar 10, 2020 | 12.20 | 12.57 | 11.72 | 12.45 | 651,314 | +1.63(+15.03%) |
Mar 09, 2020 | 12.39 | 12.73 | 9.837 | 10.82 | 957,272 | -2.28(-17.38%) |
Mar 06, 2020 | 12.99 | 13.20 | 12.91 | 13.10 | 427,826 | -0.08(-0.58%) |
Mar 05, 2020 | 13.28 | 13.44 | 13.06 | 13.17 | 435,875 | -0.31(-2.28%) |
Mar 04, 2020 | 13.75 | 13.82 | 13.47 | 13.48 | 382,862 | -0.04(-0.31%) |
Mar 03, 2020 | 14.09 | 14.15 | 13.31 | 13.52 | 720,839 | -0.48(-3.44%) |