Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.08 | 10.50 | 10.04 | 10.23 | 1,297,000 | +0.18(+1.75%) |
May 28, 2020 | 10.44 | 10.50 | 10.00 | 10.06 | 607,565 | -0.32(-3.08%) |
May 27, 2020 | 10.63 | 10.76 | 10.08 | 10.38 | 1,703,395 | -0.12(-1.18%) |
May 26, 2020 | 10.82 | 11.26 | 10.43 | 10.50 | 956,055 | +0.05(+0.44%) |
May 22, 2020 | 11.28 | 11.28 | 10.42 | 10.46 | 1,796,000 | -1.11(-9.57%) |
May 21, 2020 | 11.87 | 11.97 | 11.43 | 11.56 | 1,393,415 | -0.33(-2.77%) |
May 20, 2020 | 11.96 | 12.54 | 11.32 | 11.89 | 2,699,700 | +0.92(+8.37%) |
May 19, 2020 | 10.30 | 11.14 | 10.30 | 10.97 | 1,087,555 | +0.76(+7.46%) |
May 18, 2020 | 10.01 | 10.46 | 10.00 | 10.21 | 656,130 | +0.57(+5.93%) |
May 15, 2020 | 9.682 | 9.728 | 9.282 | 9.640 | 823,500 | -0.11(-1.09%) |
May 14, 2020 | 9.876 | 9.876 | 9.269 | 9.746 | 1,512,470 | -0.28(-2.75%) |
May 13, 2020 | 10.82 | 10.85 | 9.848 | 10.02 | 796,730 | -0.76(-7.03%) |
May 12, 2020 | 11.12 | 11.28 | 10.63 | 10.78 | 663,605 | -0.27(-2.48%) |
May 11, 2020 | 11.20 | 11.20 | 10.75 | 11.05 | 803,980 | -0.20(-1.79%) |
May 08, 2020 | 11.18 | 11.36 | 11.08 | 11.26 | 413,500 | +0.32(+2.93%) |
May 07, 2020 | 11.27 | 11.36 | 10.80 | 10.94 | 690,620 | -0.17(-1.53%) |
May 06, 2020 | 10.05 | 11.37 | 9.996 | 11.11 | 1,419,330 | +1.32(+13.49%) |
May 05, 2020 | 9.830 | 10.21 | 9.756 | 9.786 | 366,380 | +0.15(+1.51%) |
May 04, 2020 | 9.752 | 10.09 | 9.286 | 9.640 | 512,610 | -0.29(-2.88%) |
May 01, 2020 | 10.14 | 10.14 | 9.330 | 9.926 | 1,021,500 | -0.50(-4.80%) |
Apr 30, 2020 | 10.19 | 10.69 | 10.16 | 10.43 | 1,152,320 | +0.18(+1.80%) |
Apr 29, 2020 | 9.700 | 10.53 | 9.520 | 10.24 | 775,165 | +0.61(+6.38%) |
Apr 28, 2020 | 9.552 | 9.780 | 9.426 | 9.628 | 848,015 | +0.14(+1.50%) |
Apr 27, 2020 | 9.282 | 9.692 | 9.282 | 9.486 | 460,610 | +0.24(+2.62%) |
Apr 24, 2020 | 9.474 | 9.592 | 9.010 | 9.244 | 747,000 | -0.19(-2.03%) |
Apr 23, 2020 | 9.292 | 9.744 | 9.292 | 9.436 | 859,130 | -0.01(-0.06%) |
Apr 22, 2020 | 9.170 | 9.486 | 9.126 | 9.442 | 505,295 | +0.51(+5.71%) |
Apr 21, 2020 | 9.396 | 9.396 | 8.858 | 8.932 | 529,510 | -0.65(-6.80%) |
Apr 20, 2020 | 9.334 | 9.640 | 9.214 | 9.584 | 751,100 | +0.25(+2.63%) |
Apr 17, 2020 | 9.978 | 10.06 | 9.270 | 9.338 | 1,206,500 | -0.31(-3.17%) |
Apr 16, 2020 | 10.06 | 10.14 | 9.166 | 9.644 | 1,482,960 | -0.31(-3.11%) |
Apr 15, 2020 | 10.20 | 10.35 | 9.790 | 9.954 | 2,917,760 | -0.51(-4.84%) |
Apr 14, 2020 | 10.89 | 10.97 | 10.07 | 10.46 | 1,164,700 | -0.09(-0.87%) |
Apr 13, 2020 | 10.02 | 10.70 | 9.900 | 10.55 | 637,885 | +0.57(+5.71%) |
Apr 09, 2020 | 10.80 | 11.22 | 9.946 | 9.982 | 1,216,500 | -0.64(-6.04%) |
Apr 08, 2020 | 10.24 | 10.70 | 10.15 | 10.62 | 578,890 | +0.59(+5.84%) |
Apr 07, 2020 | 10.97 | 10.97 | 9.944 | 10.04 | 935,835 | -0.50(-4.73%) |
Apr 06, 2020 | 10.89 | 11.17 | 10.38 | 10.54 | 926,625 | +0.25(+2.45%) |
Apr 03, 2020 | 10.73 | 10.83 | 10.00 | 10.28 | 1,634,000 | -0.53(-4.94%) |
Apr 02, 2020 | 10.19 | 10.93 | 10.16 | 10.82 | 988,895 | +0.73(+7.22%) |
Apr 01, 2020 | 11.04 | 11.19 | 10.00 | 10.09 | 1,481,015 | -1.49(-12.90%) |
Mar 31, 2020 | 11.10 | 11.80 | 11.05 | 11.58 | 1,441,255 | +0.47(+4.19%) |
Mar 30, 2020 | 10.76 | 11.18 | 10.68 | 11.12 | 1,364,065 | +0.36(+3.37%) |
Mar 27, 2020 | 11.47 | 11.47 | 10.65 | 10.76 | 1,148,000 | -1.17(-9.81%) |
Mar 26, 2020 | 12.00 | 12.20 | 11.57 | 11.93 | 1,065,845 | -0.04(-0.32%) |
Mar 25, 2020 | 11.44 | 12.39 | 10.90 | 11.96 | 1,203,265 | +0.58(+5.09%) |
Mar 24, 2020 | 9.472 | 11.59 | 9.430 | 11.38 | 1,485,855 | +2.49(+27.97%) |
Mar 23, 2020 | 9.120 | 9.412 | 8.372 | 8.896 | 2,127,960 | -0.22(-2.41%) |
Mar 20, 2020 | 10.07 | 10.45 | 9.022 | 9.116 | 2,070,500 | -0.62(-6.33%) |
Mar 19, 2020 | 8.738 | 9.770 | 8.319 | 9.732 | 1,412,080 | +1.17(+13.61%) |
Mar 18, 2020 | 10.26 | 11.21 | 8.454 | 8.566 | 1,622,075 | -2.50(-22.62%) |
Mar 17, 2020 | 10.62 | 11.60 | 10.32 | 11.07 | 1,338,600 | +0.55(+5.23%) |
Mar 16, 2020 | 9.590 | 11.39 | 9.502 | 10.52 | 1,696,660 | -0.81(-7.15%) |
Mar 13, 2020 | 11.40 | 11.48 | 10.54 | 11.33 | 2,039,000 | +0.76(+7.19%) |
Mar 12, 2020 | 10.84 | 11.25 | 10.37 | 10.57 | 1,834,505 | -0.97(-8.41%) |
Mar 11, 2020 | 11.80 | 12.64 | 11.06 | 11.54 | 4,382,430 | +0.17(+1.50%) |
Mar 10, 2020 | 10.95 | 11.58 | 10.61 | 11.37 | 2,344,725 | +1.22(+12.06%) |
Mar 09, 2020 | 10.66 | 10.71 | 10.05 | 10.15 | 2,490,885 | -1.65(-14.02%) |
Mar 06, 2020 | 11.93 | 12.08 | 11.31 | 11.80 | 1,335,500 | -0.53(-4.33%) |
Mar 05, 2020 | 12.38 | 13.15 | 12.20 | 12.33 | 1,597,695 | -0.33(-2.61%) |
Mar 04, 2020 | 12.88 | 13.15 | 12.30 | 12.66 | 1,043,340 | +0.02(+0.14%) |
Mar 03, 2020 | 12.98 | 13.59 | 12.53 | 12.65 | 1,407,660 | -0.33(-2.57%) |