Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.91 | 11.12 | 10.90 | 11.03 | 147,055 | +0.11(+1.03%) |
May 28, 2020 | 11.03 | 11.20 | 10.92 | 10.92 | 190,545 | -0.07(-0.59%) |
May 27, 2020 | 11.12 | 11.21 | 10.84 | 10.99 | 104,995 | -0.09(-0.80%) |
May 26, 2020 | 11.18 | 11.36 | 11.03 | 11.07 | 158,520 | +0.00(+0.00%) |
May 22, 2020 | 10.88 | 11.07 | 10.88 | 11.07 | 85,866 | +0.11(+1.03%) |
May 21, 2020 | 10.92 | 11.05 | 10.75 | 10.96 | 154,639 | +0.08(+0.76%) |
May 20, 2020 | 10.88 | 11.07 | 10.75 | 10.88 | 187,626 | +0.05(+0.49%) |
May 19, 2020 | 10.74 | 11.02 | 10.74 | 10.83 | 101,532 | +0.09(+0.83%) |
May 18, 2020 | 10.51 | 10.89 | 10.51 | 10.74 | 134,618 | +0.27(+2.54%) |
May 15, 2020 | 10.39 | 10.58 | 10.37 | 10.47 | 158,718 | +0.02(+0.23%) |
May 14, 2020 | 10.38 | 10.52 | 10.29 | 10.45 | 160,251 | +0.00(+0.00%) |
May 13, 2020 | 10.74 | 10.83 | 10.38 | 10.45 | 131,264 | -0.29(-2.70%) |
May 12, 2020 | 10.89 | 10.99 | 10.70 | 10.74 | 164,949 | -0.12(-1.09%) |
May 11, 2020 | 10.77 | 10.97 | 10.67 | 10.86 | 187,617 | +0.12(+1.10%) |
May 08, 2020 | 10.70 | 10.79 | 10.63 | 10.74 | 161,423 | +0.15(+1.44%) |
May 07, 2020 | 10.60 | 10.68 | 10.53 | 10.59 | 144,357 | +0.09(+0.84%) |
May 06, 2020 | 10.38 | 10.67 | 10.38 | 10.50 | 124,204 | +0.13(+1.25%) |
May 05, 2020 | 10.43 | 10.59 | 10.35 | 10.37 | 147,816 | +0.07(+0.69%) |
May 04, 2020 | 9.997 | 10.44 | 9.926 | 10.30 | 254,784 | +0.15(+1.51%) |
May 01, 2020 | 10.59 | 10.59 | 10.11 | 10.14 | 142,844 | -0.35(-3.31%) |
Apr 30, 2020 | 10.36 | 10.53 | 10.35 | 10.49 | 273,936 | -0.02(-0.17%) |
Apr 29, 2020 | 10.59 | 10.70 | 10.44 | 10.51 | 173,882 | +0.16(+1.53%) |
Apr 28, 2020 | 10.63 | 10.86 | 10.07 | 10.35 | 191,076 | -0.01(-0.06%) |
Apr 27, 2020 | 10.29 | 10.40 | 10.20 | 10.36 | 165,566 | +0.13(+1.27%) |
Apr 24, 2020 | 10.20 | 10.43 | 10.02 | 10.23 | 138,082 | +0.14(+1.40%) |
Apr 23, 2020 | 10.14 | 10.30 | 10.07 | 10.09 | 180,373 | -0.03(-0.29%) |
Apr 22, 2020 | 10.06 | 10.30 | 9.953 | 10.11 | 148,345 | +0.26(+2.69%) |
Apr 21, 2020 | 9.850 | 10.07 | 9.732 | 9.850 | 145,199 | -0.26(-2.56%) |
Apr 20, 2020 | 10.11 | 10.32 | 9.915 | 10.11 | 121,395 | +0.00(+0.00%) |
Apr 17, 2020 | 10.26 | 10.33 | 10.04 | 10.11 | 146,585 | +0.09(+0.88%) |
Apr 16, 2020 | 10.03 | 10.14 | 9.903 | 10.02 | 106,075 | +0.06(+0.59%) |
Apr 15, 2020 | 9.926 | 10.05 | 9.756 | 9.962 | 138,138 | +0.02(+0.18%) |
Apr 14, 2020 | 9.791 | 10.04 | 9.762 | 9.944 | 218,000 | +0.36(+3.74%) |
Apr 13, 2020 | 9.709 | 9.856 | 9.144 | 9.585 | 206,865 | -0.25(-2.51%) |
Apr 09, 2020 | 10.01 | 10.02 | 9.579 | 9.832 | 180,766 | +0.25(+2.63%) |
Apr 08, 2020 | 9.615 | 10.08 | 9.364 | 9.580 | 225,073 | +0.29(+3.08%) |
Apr 07, 2020 | 9.347 | 9.697 | 9.171 | 9.294 | 356,320 | +0.11(+1.21%) |
Apr 06, 2020 | 9.189 | 9.317 | 9.045 | 9.183 | 137,513 | +0.37(+4.24%) |
Apr 03, 2020 | 8.949 | 9.341 | 8.763 | 8.809 | 116,062 | -0.20(-2.27%) |
Apr 02, 2020 | 8.722 | 9.025 | 8.722 | 9.014 | 236,315 | +0.12(+1.31%) |
Apr 01, 2020 | 9.277 | 9.277 | 8.710 | 8.897 | 186,081 | -0.45(-4.81%) |
Mar 31, 2020 | 9.732 | 9.732 | 9.055 | 9.347 | 294,120 | -0.06(-0.68%) |
Mar 30, 2020 | 9.715 | 9.715 | 9.236 | 9.411 | 294,832 | +0.05(+0.50%) |
Mar 27, 2020 | 8.914 | 9.428 | 8.914 | 9.364 | 172,210 | +0.02(+0.19%) |
Mar 26, 2020 | 9.277 | 9.347 | 8.909 | 9.347 | 660,695 | +0.42(+4.71%) |
Mar 25, 2020 | 8.535 | 9.148 | 8.354 | 8.926 | 407,096 | +0.60(+7.23%) |
Mar 24, 2020 | 7.594 | 8.920 | 7.594 | 8.324 | 348,605 | +0.96(+13.01%) |
Mar 23, 2020 | 7.495 | 7.716 | 7.261 | 7.366 | 437,192 | -0.39(-4.97%) |
Mar 20, 2020 | 7.448 | 8.593 | 7.448 | 7.752 | 339,628 | +0.50(+6.84%) |
Mar 19, 2020 | 6.262 | 7.728 | 6.262 | 7.255 | 522,019 | +0.65(+9.91%) |
Mar 18, 2020 | 8.324 | 8.587 | 6.291 | 6.601 | 474,325 | -2.28(-25.71%) |
Mar 17, 2020 | 8.470 | 9.084 | 8.266 | 8.885 | 321,517 | +0.48(+5.77%) |
Mar 16, 2020 | 7.197 | 8.628 | 7.197 | 8.400 | 327,421 | -0.59(-6.56%) |
Mar 13, 2020 | 8.377 | 8.996 | 8.377 | 8.990 | 340,997 | +0.81(+9.97%) |
Mar 12, 2020 | 8.412 | 8.850 | 8.062 | 8.175 | 549,557 | -1.15(-12.31%) |
Mar 11, 2020 | 9.867 | 10.28 | 9.317 | 9.323 | 345,653 | -0.64(-6.46%) |
Mar 10, 2020 | 10.62 | 10.74 | 9.874 | 9.967 | 280,175 | +0.07(+0.70%) |
Mar 09, 2020 | 8.127 | 10.15 | 7.645 | 9.897 | 263,522 | -0.70(-6.58%) |
Mar 06, 2020 | 10.30 | 10.63 | 10.23 | 10.59 | 247,724 | -0.19(-1.72%) |
Mar 05, 2020 | 10.83 | 10.99 | 10.74 | 10.78 | 91,802 | -0.20(-1.85%) |
Mar 04, 2020 | 10.86 | 11.04 | 10.73 | 10.98 | 75,402 | +0.32(+2.99%) |
Mar 03, 2020 | 10.62 | 10.79 | 10.49 | 10.66 | 379,673 | +0.03(+0.33%) |