Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.64 | 10.71 | 9.937 | 9.968 | 36,957 | -0.80(-7.43%) |
May 28, 2020 | 12.24 | 12.24 | 10.64 | 10.77 | 39,276 | -1.39(-11.47%) |
May 27, 2020 | 10.88 | 12.22 | 10.81 | 12.16 | 75,010 | +1.62(+15.41%) |
May 26, 2020 | 10.08 | 10.69 | 9.957 | 10.54 | 74,128 | +0.77(+7.84%) |
May 22, 2020 | 9.528 | 9.865 | 9.344 | 9.773 | 33,522 | +0.31(+3.24%) |
May 21, 2020 | 9.344 | 9.559 | 9.252 | 9.467 | 26,627 | +0.12(+1.31%) |
May 20, 2020 | 9.375 | 9.497 | 9.191 | 9.344 | 25,798 | +0.06(+0.66%) |
May 19, 2020 | 9.099 | 9.375 | 9.099 | 9.283 | 21,893 | +0.06(+0.66%) |
May 18, 2020 | 9.191 | 9.528 | 9.069 | 9.222 | 24,675 | +0.15(+1.69%) |
May 15, 2020 | 9.528 | 9.528 | 8.885 | 9.068 | 22,359 | -0.43(-4.52%) |
May 14, 2020 | 10.02 | 10.11 | 9.283 | 9.497 | 20,916 | -0.55(-5.49%) |
May 13, 2020 | 10.23 | 10.32 | 9.896 | 10.05 | 9,025 | -0.09(-0.91%) |
May 12, 2020 | 9.804 | 10.32 | 9.804 | 10.14 | 21,189 | +0.34(+3.44%) |
May 11, 2020 | 9.773 | 10.23 | 9.589 | 9.804 | 94,206 | -0.03(-0.31%) |
May 08, 2020 | 10.02 | 10.08 | 9.804 | 9.834 | 15,341 | -0.28(-2.73%) |
May 07, 2020 | 10.26 | 10.29 | 9.834 | 10.11 | 18,024 | -0.18(-1.79%) |
May 06, 2020 | 10.42 | 10.51 | 10.11 | 10.29 | 8,738 | -0.03(-0.30%) |
May 05, 2020 | 10.26 | 10.60 | 10.20 | 10.32 | 27,917 | +0.12(+1.20%) |
May 04, 2020 | 10.14 | 10.29 | 9.957 | 10.20 | 8,032 | +0.03(+0.30%) |
May 01, 2020 | 10.36 | 10.64 | 10.17 | 10.17 | 12,795 | -0.31(-2.92%) |
Apr 30, 2020 | 10.88 | 10.88 | 10.42 | 10.48 | 23,685 | -0.34(-3.12%) |
Apr 29, 2020 | 10.85 | 10.91 | 10.42 | 10.81 | 25,011 | +0.08(+0.76%) |
Apr 28, 2020 | 10.58 | 11.13 | 10.58 | 10.73 | 40,448 | +0.15(+1.44%) |
Apr 27, 2020 | 10.67 | 11.28 | 10.52 | 10.58 | 36,388 | -0.12(-1.14%) |
Apr 24, 2020 | 11.28 | 11.28 | 10.70 | 10.70 | 11,281 | +0.06(+0.57%) |
Apr 23, 2020 | 11.04 | 11.45 | 10.40 | 10.64 | 28,686 | -0.49(-4.38%) |
Apr 22, 2020 | 11.28 | 11.46 | 11.13 | 11.13 | 13,132 | -0.09(-0.82%) |
Apr 21, 2020 | 11.59 | 11.69 | 11.04 | 11.22 | 12,500 | -0.15(-1.34%) |
Apr 20, 2020 | 11.62 | 11.71 | 10.98 | 11.37 | 21,142 | +0.03(+0.27%) |
Apr 17, 2020 | 10.76 | 11.59 | 10.67 | 11.34 | 25,318 | +0.85(+8.14%) |
Apr 16, 2020 | 10.00 | 10.95 | 9.940 | 10.49 | 26,561 | +0.73(+7.50%) |
Apr 15, 2020 | 9.971 | 10.06 | 9.452 | 9.757 | 15,690 | +0.00(+0.00%) |
Apr 14, 2020 | 9.757 | 9.971 | 9.376 | 9.757 | 13,769 | +0.12(+1.27%) |
Apr 13, 2020 | 9.605 | 9.910 | 9.453 | 9.635 | 26,191 | +0.27(+2.93%) |
Apr 09, 2020 | 8.934 | 9.804 | 8.843 | 9.361 | 39,781 | +0.52(+5.86%) |
Apr 08, 2020 | 9.178 | 9.559 | 8.843 | 8.843 | 25,454 | +0.00(+0.00%) |
Apr 07, 2020 | 8.263 | 9.361 | 8.263 | 8.843 | 18,507 | +0.75(+9.23%) |
Apr 06, 2020 | 7.623 | 8.233 | 7.623 | 8.096 | 32,931 | +0.47(+6.20%) |
Apr 03, 2020 | 8.263 | 8.415 | 7.356 | 7.623 | 14,561 | -0.61(-7.41%) |
Apr 02, 2020 | 8.172 | 8.782 | 8.105 | 8.233 | 14,233 | +0.03(+0.37%) |
Apr 01, 2020 | 8.446 | 8.507 | 8.019 | 8.202 | 16,102 | -0.34(-3.93%) |
Mar 31, 2020 | 8.599 | 9.026 | 8.385 | 8.538 | 30,380 | +0.00(+0.00%) |
Mar 30, 2020 | 9.605 | 10.06 | 8.538 | 8.538 | 35,129 | -0.81(-8.71%) |
Mar 27, 2020 | 10.51 | 10.82 | 9.203 | 9.352 | 49,985 | -0.68(-6.80%) |
Mar 26, 2020 | 8.758 | 10.98 | 8.758 | 10.03 | 49,264 | +1.40(+16.15%) |
Mar 25, 2020 | 8.847 | 10.85 | 8.639 | 8.639 | 34,311 | +0.03(+0.34%) |
Mar 24, 2020 | 8.135 | 9.500 | 8.016 | 8.610 | 38,351 | +0.83(+10.69%) |
Mar 23, 2020 | 8.907 | 8.907 | 7.719 | 7.778 | 22,522 | -1.13(-12.67%) |
Mar 20, 2020 | 10.84 | 10.84 | 8.342 | 8.907 | 49,985 | -1.93(-17.81%) |
Mar 19, 2020 | 7.452 | 10.98 | 7.422 | 10.84 | 37,156 | +2.08(+23.73%) |
Mar 18, 2020 | 10.09 | 10.20 | 6.680 | 8.758 | 69,288 | -1.57(-15.23%) |
Mar 17, 2020 | 11.88 | 12.02 | 10.33 | 10.33 | 38,401 | -1.51(-12.78%) |
Mar 16, 2020 | 12.44 | 14.78 | 11.58 | 11.85 | 33,234 | -3.06(-20.52%) |
Mar 13, 2020 | 16.15 | 16.85 | 14.84 | 14.90 | 22,837 | +0.18(+1.21%) |
Mar 12, 2020 | 14.93 | 15.56 | 13.69 | 14.73 | 55,821 | -1.75(-10.63%) |
Mar 11, 2020 | 16.60 | 16.83 | 16.30 | 16.48 | 13,291 | -0.21(-1.25%) |
Mar 10, 2020 | 16.45 | 18.05 | 16.42 | 16.68 | 11,229 | +0.42(+2.55%) |
Mar 09, 2020 | 17.81 | 17.93 | 15.96 | 16.27 | 52,054 | -2.32(-12.46%) |
Mar 06, 2020 | 19.48 | 19.48 | 18.56 | 18.59 | 19,670 | -1.28(-6.43%) |
Mar 05, 2020 | 19.71 | 20.34 | 19.64 | 19.86 | 24,451 | +0.15(+0.75%) |
Mar 04, 2020 | 19.48 | 20.07 | 19.39 | 19.71 | 11,667 | +0.39(+2.00%) |
Mar 03, 2020 | 19.74 | 20.34 | 19.33 | 19.33 | 19,225 | -0.42(-2.11%) |