Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.44 | 10.45 | 10.01 | 10.16 | 540,164 | -0.48(-4.48%) |
May 28, 2020 | 11.43 | 11.43 | 10.59 | 10.64 | 256,329 | -0.60(-5.36%) |
May 27, 2020 | 10.79 | 11.27 | 10.79 | 11.24 | 287,728 | +0.49(+4.52%) |
May 26, 2020 | 10.52 | 10.79 | 10.30 | 10.76 | 287,922 | +0.50(+4.91%) |
May 22, 2020 | 10.33 | 10.34 | 9.940 | 10.25 | 429,663 | +0.01(+0.09%) |
May 21, 2020 | 9.382 | 10.44 | 9.382 | 10.25 | 394,860 | +0.82(+8.68%) |
May 20, 2020 | 9.877 | 9.976 | 9.240 | 9.427 | 547,676 | -0.26(-2.69%) |
May 19, 2020 | 10.16 | 10.31 | 9.679 | 9.688 | 582,206 | -0.59(-5.77%) |
May 18, 2020 | 10.29 | 10.76 | 10.23 | 10.28 | 436,667 | +0.46(+4.67%) |
May 15, 2020 | 8.977 | 10.28 | 8.923 | 9.823 | 2,473,149 | +0.80(+8.87%) |
May 14, 2020 | 8.420 | 9.121 | 8.168 | 9.022 | 606,445 | +0.39(+4.48%) |
May 13, 2020 | 8.995 | 9.490 | 8.546 | 8.636 | 560,440 | -0.22(-2.44%) |
May 12, 2020 | 10.12 | 10.42 | 8.411 | 8.851 | 940,620 | -1.52(-14.66%) |
May 11, 2020 | 10.19 | 10.69 | 10.04 | 10.37 | 335,196 | -0.01(-0.09%) |
May 08, 2020 | 9.913 | 10.38 | 9.832 | 10.38 | 355,959 | +0.70(+7.25%) |
May 07, 2020 | 9.589 | 9.886 | 9.562 | 9.679 | 364,113 | +0.23(+2.48%) |
May 06, 2020 | 9.922 | 9.958 | 9.234 | 9.445 | 408,170 | -0.47(-4.72%) |
May 05, 2020 | 10.61 | 10.81 | 9.841 | 9.913 | 441,134 | -0.49(-4.67%) |
May 04, 2020 | 10.25 | 10.52 | 10.08 | 10.40 | 337,868 | -0.04(-0.35%) |
May 01, 2020 | 9.895 | 10.47 | 9.895 | 10.43 | 320,830 | +0.26(+2.56%) |
Apr 30, 2020 | 10.01 | 10.45 | 9.760 | 10.17 | 403,990 | -0.05(-0.53%) |
Apr 29, 2020 | 10.79 | 10.82 | 9.931 | 10.23 | 597,249 | -0.14(-1.39%) |
Apr 28, 2020 | 9.967 | 10.54 | 9.893 | 10.37 | 266,379 | +0.71(+7.36%) |
Apr 27, 2020 | 9.670 | 10.00 | 9.544 | 9.661 | 349,740 | -0.05(-0.56%) |
Apr 24, 2020 | 9.184 | 9.751 | 9.130 | 9.715 | 303,265 | +0.70(+7.78%) |
Apr 23, 2020 | 8.501 | 9.193 | 8.501 | 9.013 | 291,349 | +0.53(+6.26%) |
Apr 22, 2020 | 8.627 | 8.654 | 8.312 | 8.483 | 185,982 | +0.01(+0.11%) |
Apr 21, 2020 | 8.627 | 8.923 | 8.402 | 8.474 | 316,490 | -0.40(-4.56%) |
Apr 20, 2020 | 8.771 | 9.193 | 8.771 | 8.878 | 351,872 | -0.24(-2.66%) |
Apr 17, 2020 | 8.726 | 9.202 | 8.492 | 9.121 | 399,314 | +0.77(+9.27%) |
Apr 16, 2020 | 8.663 | 8.753 | 8.204 | 8.348 | 324,020 | -0.24(-2.83%) |
Apr 15, 2020 | 8.555 | 8.744 | 8.051 | 8.591 | 459,406 | -0.35(-3.92%) |
Apr 14, 2020 | 9.598 | 9.598 | 8.887 | 8.941 | 293,112 | -0.40(-4.33%) |
Apr 13, 2020 | 9.490 | 9.639 | 9.121 | 9.346 | 266,074 | -0.17(-1.80%) |
Apr 09, 2020 | 8.923 | 9.634 | 8.923 | 9.517 | 291,926 | +0.89(+10.32%) |
Apr 08, 2020 | 8.276 | 8.860 | 7.727 | 8.627 | 556,529 | +0.27(+3.23%) |
Apr 07, 2020 | 8.893 | 9.304 | 8.216 | 8.357 | 341,136 | -0.18(-2.06%) |
Apr 06, 2020 | 7.899 | 8.577 | 7.776 | 8.533 | 503,253 | +0.96(+12.66%) |
Apr 03, 2020 | 7.785 | 7.882 | 7.372 | 7.574 | 369,234 | -0.27(-3.48%) |
Apr 02, 2020 | 8.110 | 8.717 | 7.578 | 7.847 | 368,298 | -0.48(-5.71%) |
Apr 01, 2020 | 8.612 | 9.289 | 8.022 | 8.322 | 435,981 | -0.67(-7.44%) |
Mar 31, 2020 | 9.316 | 9.861 | 8.779 | 8.990 | 472,400 | -0.51(-5.37%) |
Mar 30, 2020 | 9.940 | 9.940 | 8.929 | 9.500 | 422,386 | -0.42(-4.26%) |
Mar 27, 2020 | 10.34 | 10.74 | 9.914 | 9.923 | 369,348 | -0.74(-6.93%) |
Mar 26, 2020 | 10.26 | 11.14 | 10.19 | 10.66 | 394,297 | +0.44(+4.30%) |
Mar 25, 2020 | 10.32 | 10.87 | 10.03 | 10.22 | 496,835 | -0.10(-0.94%) |
Mar 24, 2020 | 9.711 | 10.32 | 9.711 | 10.32 | 435,813 | +0.97(+10.35%) |
Mar 23, 2020 | 9.738 | 9.799 | 8.533 | 9.351 | 671,155 | -0.50(-5.09%) |
Mar 20, 2020 | 10.36 | 10.51 | 9.333 | 9.852 | 746,086 | -0.48(-4.60%) |
Mar 19, 2020 | 8.849 | 10.71 | 8.665 | 10.33 | 494,913 | +1.56(+17.75%) |
Mar 18, 2020 | 8.929 | 9.184 | 8.181 | 8.770 | 373,657 | -0.59(-6.30%) |
Mar 17, 2020 | 9.078 | 9.623 | 8.559 | 9.360 | 539,077 | +0.34(+3.80%) |
Mar 16, 2020 | 9.166 | 9.764 | 8.841 | 9.016 | 412,216 | -1.22(-11.94%) |
Mar 13, 2020 | 9.905 | 10.27 | 9.597 | 10.24 | 625,471 | +0.99(+10.65%) |
Mar 12, 2020 | 9.632 | 9.887 | 9.157 | 9.254 | 338,767 | -0.94(-9.23%) |
Mar 11, 2020 | 10.24 | 10.56 | 10.03 | 10.20 | 325,431 | -0.28(-2.69%) |
Mar 10, 2020 | 11.14 | 11.14 | 10.23 | 10.48 | 356,681 | -0.43(-3.95%) |
Mar 09, 2020 | 11.09 | 11.34 | 10.69 | 10.91 | 445,385 | -0.80(-6.84%) |
Mar 06, 2020 | 11.44 | 11.76 | 11.29 | 11.71 | 344,225 | +0.02(+0.15%) |
Mar 05, 2020 | 11.80 | 11.88 | 11.56 | 11.69 | 430,494 | -0.34(-2.85%) |
Mar 04, 2020 | 11.75 | 12.04 | 11.52 | 12.03 | 327,142 | +0.41(+3.56%) |
Mar 03, 2020 | 11.73 | 11.88 | 11.38 | 11.62 | 413,139 | -0.11(-0.90%) |