Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.74 | 10.92 | 11.65 | 118,523 | -0.03(-0.24%) |
May 28, 2020 | 11.93 | 11.99 | 11.64 | 11.68 | 167,432 | -0.08(-0.71%) |
May 27, 2020 | 11.46 | 11.97 | 11.46 | 11.76 | 169,770 | +0.26(+2.26%) |
May 26, 2020 | 11.42 | 11.57 | 11.31 | 11.50 | 138,680 | +0.47(+4.30%) |
May 22, 2020 | 11.19 | 11.19 | 10.87 | 11.03 | 125,197 | -0.06(-0.50%) |
May 21, 2020 | 10.91 | 11.31 | 10.81 | 11.08 | 150,495 | +0.20(+1.88%) |
May 20, 2020 | 10.72 | 11.10 | 10.72 | 10.88 | 112,129 | +0.23(+2.18%) |
May 19, 2020 | 10.90 | 11.06 | 10.63 | 10.65 | 115,238 | -0.40(-3.62%) |
May 18, 2020 | 10.91 | 11.19 | 10.89 | 11.04 | 145,363 | +0.44(+4.12%) |
May 15, 2020 | 10.34 | 10.61 | 10.18 | 10.61 | 131,333 | +0.25(+2.42%) |
May 14, 2020 | 10.45 | 10.45 | 10.07 | 10.36 | 150,911 | -0.15(-1.41%) |
May 13, 2020 | 10.26 | 10.58 | 10.26 | 10.51 | 243,453 | +0.07(+0.71%) |
May 12, 2020 | 10.81 | 10.89 | 10.40 | 10.43 | 197,640 | -0.39(-3.60%) |
May 11, 2020 | 11.08 | 11.19 | 10.73 | 10.82 | 136,426 | -0.37(-3.32%) |
May 08, 2020 | 11.10 | 11.33 | 10.96 | 11.19 | 129,826 | +0.20(+1.77%) |
May 07, 2020 | 10.77 | 11.15 | 10.63 | 11.00 | 185,780 | +0.43(+4.04%) |
May 06, 2020 | 10.40 | 10.64 | 10.18 | 10.57 | 221,031 | +0.14(+1.34%) |
May 05, 2020 | 10.81 | 11.15 | 10.30 | 10.43 | 235,502 | +0.27(+2.65%) |
May 04, 2020 | 9.930 | 10.25 | 9.819 | 10.16 | 126,668 | +0.07(+0.74%) |
May 01, 2020 | 10.33 | 10.38 | 9.912 | 10.09 | 118,738 | -0.45(-4.23%) |
Apr 30, 2020 | 10.63 | 10.67 | 10.41 | 10.53 | 135,141 | -0.34(-3.16%) |
Apr 29, 2020 | 10.58 | 11.15 | 10.39 | 10.88 | 156,352 | +0.61(+5.97%) |
Apr 28, 2020 | 10.35 | 10.41 | 10.15 | 10.26 | 137,959 | +0.19(+1.84%) |
Apr 27, 2020 | 9.828 | 10.30 | 9.707 | 10.08 | 149,548 | +0.23(+2.36%) |
Apr 24, 2020 | 9.986 | 10.02 | 9.670 | 9.847 | 80,845 | -0.13(-1.30%) |
Apr 23, 2020 | 9.782 | 10.24 | 9.782 | 9.977 | 125,826 | +0.17(+1.70%) |
Apr 22, 2020 | 9.921 | 10.02 | 9.652 | 9.810 | 99,672 | +0.09(+0.96%) |
Apr 21, 2020 | 9.633 | 9.875 | 9.591 | 9.717 | 71,580 | -0.20(-2.06%) |
Apr 20, 2020 | 10.06 | 10.17 | 9.754 | 9.921 | 99,778 | -0.44(-4.22%) |
Apr 17, 2020 | 10.01 | 10.47 | 10.01 | 10.36 | 119,815 | +0.54(+5.49%) |
Apr 16, 2020 | 9.614 | 9.837 | 9.354 | 9.819 | 182,064 | +0.10(+1.05%) |
Apr 15, 2020 | 9.847 | 9.902 | 9.596 | 9.717 | 171,724 | -0.48(-4.74%) |
Apr 14, 2020 | 10.60 | 10.64 | 10.07 | 10.20 | 159,176 | -0.30(-2.83%) |
Apr 13, 2020 | 10.39 | 10.73 | 10.09 | 10.50 | 140,182 | +0.00(+0.00%) |
Apr 09, 2020 | 10.13 | 10.56 | 10.05 | 10.50 | 231,341 | +0.51(+5.12%) |
Apr 08, 2020 | 10.01 | 10.12 | 9.772 | 9.986 | 191,303 | +0.13(+1.32%) |
Apr 07, 2020 | 9.958 | 10.03 | 9.670 | 9.856 | 154,338 | +0.12(+1.24%) |
Apr 06, 2020 | 10.15 | 10.22 | 9.624 | 9.735 | 295,053 | +0.07(+0.77%) |
Apr 03, 2020 | 9.642 | 9.837 | 9.234 | 9.661 | 176,762 | -0.03(-0.29%) |
Apr 02, 2020 | 9.689 | 9.977 | 9.308 | 9.689 | 134,849 | -0.15(-1.51%) |
Apr 01, 2020 | 9.447 | 9.949 | 9.447 | 9.837 | 225,328 | -0.11(-1.12%) |
Mar 31, 2020 | 9.828 | 10.01 | 9.614 | 9.949 | 357,967 | -0.11(-1.11%) |
Mar 30, 2020 | 9.382 | 10.11 | 9.215 | 10.06 | 263,418 | +0.71(+7.55%) |
Mar 27, 2020 | 9.159 | 9.689 | 9.094 | 9.354 | 294,962 | -0.18(-1.85%) |
Mar 26, 2020 | 9.048 | 9.642 | 9.048 | 9.531 | 627,313 | +0.47(+5.23%) |
Mar 25, 2020 | 9.679 | 9.796 | 9.001 | 9.057 | 292,778 | -0.61(-6.34%) |
Mar 24, 2020 | 9.447 | 9.940 | 9.206 | 9.670 | 309,076 | +0.49(+5.36%) |
Mar 23, 2020 | 8.816 | 9.234 | 8.328 | 9.178 | 190,920 | +0.35(+4.00%) |
Mar 20, 2020 | 9.029 | 9.354 | 8.565 | 8.825 | 313,586 | -0.30(-3.26%) |
Mar 19, 2020 | 9.113 | 9.466 | 8.797 | 9.122 | 355,463 | +0.02(+0.20%) |
Mar 18, 2020 | 9.447 | 9.503 | 8.695 | 9.104 | 254,438 | -0.98(-9.76%) |
Mar 17, 2020 | 9.150 | 10.09 | 8.843 | 10.09 | 225,960 | +1.24(+13.96%) |
Mar 16, 2020 | 8.908 | 9.614 | 8.751 | 8.853 | 275,723 | -0.84(-8.63%) |
Mar 13, 2020 | 9.234 | 9.689 | 9.001 | 9.689 | 196,139 | +0.99(+11.43%) |
Mar 12, 2020 | 9.082 | 9.415 | 6.923 | 8.695 | 282,951 | -0.90(-9.42%) |
Mar 11, 2020 | 9.738 | 9.793 | 9.387 | 9.599 | 180,198 | -0.42(-4.24%) |
Mar 10, 2020 | 10.15 | 10.21 | 9.609 | 10.02 | 210,720 | +0.08(+0.84%) |
Mar 09, 2020 | 10.75 | 10.98 | 9.924 | 9.941 | 234,341 | -1.38(-12.22%) |
Mar 06, 2020 | 11.00 | 11.36 | 10.91 | 11.33 | 199,563 | +0.12(+1.07%) |
Mar 05, 2020 | 11.02 | 11.40 | 10.91 | 11.21 | 233,696 | -0.06(-0.57%) |
Mar 04, 2020 | 10.98 | 11.29 | 10.80 | 11.27 | 134,191 | +0.43(+4.00%) |
Mar 03, 2020 | 10.93 | 11.06 | 10.65 | 10.84 | 141,730 | -0.10(-0.93%) |