Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.12 | 11.24 | 10.97 | 11.18 | 564,786 | +0.04(+0.33%) |
May 28, 2020 | 11.48 | 11.48 | 11.06 | 11.14 | 543,730 | -0.22(-1.93%) |
May 27, 2020 | 11.51 | 11.53 | 11.17 | 11.36 | 339,406 | +0.09(+0.75%) |
May 26, 2020 | 11.21 | 11.37 | 11.16 | 11.27 | 467,679 | +0.34(+3.11%) |
May 22, 2020 | 10.93 | 11.01 | 10.82 | 10.93 | 459,928 | +0.06(+0.56%) |
May 21, 2020 | 10.66 | 10.93 | 10.66 | 10.87 | 418,241 | +0.15(+1.36%) |
May 20, 2020 | 10.70 | 10.81 | 10.64 | 10.73 | 392,873 | +0.13(+1.26%) |
May 19, 2020 | 10.51 | 10.79 | 10.51 | 10.59 | 581,013 | +0.02(+0.23%) |
May 18, 2020 | 10.76 | 10.91 | 10.44 | 10.57 | 795,787 | +0.15(+1.40%) |
May 15, 2020 | 10.22 | 10.52 | 10.22 | 10.42 | 617,791 | +0.09(+0.88%) |
May 14, 2020 | 10.13 | 10.36 | 9.981 | 10.33 | 693,911 | +0.07(+0.65%) |
May 13, 2020 | 10.18 | 10.32 | 9.993 | 10.27 | 1,353,434 | +0.05(+0.48%) |
May 12, 2020 | 10.26 | 10.30 | 10.11 | 10.22 | 423,420 | -0.03(-0.30%) |
May 11, 2020 | 10.17 | 10.36 | 10.12 | 10.25 | 429,305 | +0.02(+0.24%) |
May 08, 2020 | 10.14 | 10.28 | 10.11 | 10.22 | 428,816 | +0.16(+1.57%) |
May 07, 2020 | 10.08 | 10.30 | 9.987 | 10.07 | 765,953 | +0.12(+1.22%) |
May 06, 2020 | 9.744 | 10.07 | 9.641 | 9.945 | 758,099 | +0.23(+2.38%) |
May 05, 2020 | 9.501 | 9.902 | 9.501 | 9.714 | 981,467 | +0.30(+3.23%) |
May 04, 2020 | 9.598 | 9.629 | 9.343 | 9.410 | 782,095 | -0.32(-3.25%) |
May 01, 2020 | 9.714 | 9.805 | 9.446 | 9.726 | 664,541 | -0.27(-2.73%) |
Apr 30, 2020 | 10.24 | 10.24 | 9.847 | 9.999 | 624,313 | -0.24(-2.31%) |
Apr 29, 2020 | 10.28 | 10.42 | 10.19 | 10.24 | 618,430 | +0.22(+2.18%) |
Apr 28, 2020 | 10.30 | 10.48 | 10.01 | 10.02 | 1,054,509 | -0.01(-0.06%) |
Apr 27, 2020 | 9.726 | 10.17 | 9.726 | 10.02 | 1,367,728 | +0.41(+4.30%) |
Apr 24, 2020 | 9.349 | 9.671 | 9.264 | 9.610 | 1,251,057 | +0.38(+4.08%) |
Apr 23, 2020 | 9.045 | 9.319 | 9.033 | 9.234 | 700,252 | +0.18(+2.01%) |
Apr 22, 2020 | 9.167 | 9.343 | 8.997 | 9.052 | 715,576 | -0.03(-0.33%) |
Apr 21, 2020 | 9.112 | 9.398 | 9.015 | 9.082 | 993,503 | -0.12(-1.32%) |
Apr 20, 2020 | 9.246 | 9.513 | 9.137 | 9.203 | 1,790,769 | -0.25(-2.63%) |
Apr 17, 2020 | 9.507 | 10.01 | 9.337 | 9.452 | 1,272,785 | +0.34(+3.73%) |
Apr 16, 2020 | 9.143 | 9.261 | 8.706 | 9.112 | 914,861 | +0.36(+4.09%) |
Apr 15, 2020 | 9.155 | 9.252 | 8.578 | 8.754 | 1,264,334 | -0.46(-4.95%) |
Apr 14, 2020 | 9.410 | 9.519 | 8.985 | 9.209 | 999,133 | +0.19(+2.09%) |
Apr 13, 2020 | 9.445 | 9.577 | 8.902 | 9.021 | 2,459,650 | -0.44(-4.67%) |
Apr 09, 2020 | 9.302 | 9.732 | 9.051 | 9.463 | 1,812,266 | +0.81(+9.39%) |
Apr 08, 2020 | 8.143 | 9.021 | 8.143 | 8.651 | 1,461,310 | +0.65(+8.06%) |
Apr 07, 2020 | 7.940 | 8.507 | 7.820 | 8.006 | 1,440,921 | +0.41(+5.35%) |
Apr 06, 2020 | 7.629 | 8.167 | 7.534 | 7.599 | 1,327,488 | +0.09(+1.19%) |
Apr 03, 2020 | 7.838 | 7.916 | 7.319 | 7.510 | 1,329,196 | -0.15(-1.95%) |
Apr 02, 2020 | 7.814 | 7.927 | 7.557 | 7.659 | 1,104,171 | -0.22(-2.73%) |
Apr 01, 2020 | 8.035 | 8.095 | 7.749 | 7.874 | 1,284,570 | -0.44(-5.32%) |
Mar 31, 2020 | 8.579 | 8.710 | 8.250 | 8.316 | 1,163,849 | -0.22(-2.59%) |
Mar 30, 2020 | 8.740 | 8.764 | 8.292 | 8.537 | 1,199,629 | -0.26(-2.99%) |
Mar 27, 2020 | 8.651 | 9.302 | 7.928 | 8.800 | 1,288,187 | -0.11(-1.21%) |
Mar 26, 2020 | 8.065 | 9.881 | 8.053 | 8.908 | 1,879,660 | +0.84(+10.36%) |
Mar 25, 2020 | 7.605 | 9.159 | 7.498 | 8.071 | 2,391,821 | +0.59(+7.91%) |
Mar 24, 2020 | 7.085 | 8.143 | 7.085 | 7.480 | 1,488,430 | +0.73(+10.80%) |
Mar 23, 2020 | 8.053 | 8.111 | 6.721 | 6.751 | 3,262,190 | -1.33(-16.42%) |
Mar 20, 2020 | 8.334 | 8.812 | 7.659 | 8.077 | 1,938,306 | -0.21(-2.52%) |
Mar 19, 2020 | 7.659 | 8.573 | 6.888 | 8.286 | 2,617,900 | +0.57(+7.35%) |
Mar 18, 2020 | 8.519 | 8.693 | 7.486 | 7.719 | 3,014,029 | -1.21(-13.58%) |
Mar 17, 2020 | 10.15 | 10.15 | 8.633 | 8.932 | 3,182,530 | -1.05(-10.53%) |
Mar 16, 2020 | 9.559 | 10.28 | 8.603 | 9.983 | 1,689,933 | -1.05(-9.53%) |
Mar 13, 2020 | 10.71 | 11.05 | 10.71 | 11.03 | 1,808,416 | +0.71(+6.89%) |
Mar 12, 2020 | 10.69 | 10.69 | 9.517 | 10.32 | 2,725,692 | -1.00(-8.86%) |
Mar 11, 2020 | 11.55 | 11.57 | 11.12 | 11.33 | 1,208,051 | -0.37(-3.15%) |
Mar 10, 2020 | 12.19 | 12.29 | 11.34 | 11.70 | 1,731,269 | -0.32(-2.68%) |
Mar 09, 2020 | 11.99 | 12.27 | 11.70 | 12.02 | 1,052,402 | -0.69(-5.43%) |
Mar 06, 2020 | 12.81 | 12.86 | 12.46 | 12.71 | 1,109,984 | -0.32(-2.42%) |
Mar 05, 2020 | 12.95 | 13.08 | 12.83 | 13.02 | 840,289 | +0.00(+0.00%) |
Mar 04, 2020 | 13.08 | 13.21 | 12.91 | 13.02 | 467,790 | +0.16(+1.23%) |
Mar 03, 2020 | 12.99 | 13.19 | 12.84 | 12.87 | 1,468,055 | -0.08(-0.59%) |