Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.49 | 10.60 | 10.29 | 10.39 | 143,468 | -0.28(-2.65%) |
May 28, 2020 | 11.08 | 11.08 | 10.64 | 10.68 | 154,286 | -0.18(-1.69%) |
May 27, 2020 | 10.93 | 11.09 | 10.36 | 10.86 | 257,144 | +0.21(+1.96%) |
May 26, 2020 | 10.33 | 10.77 | 10.27 | 10.65 | 233,236 | +0.53(+5.27%) |
May 22, 2020 | 9.995 | 10.13 | 9.619 | 10.12 | 191,251 | +0.22(+2.19%) |
May 21, 2020 | 9.829 | 10.02 | 9.820 | 9.904 | 128,523 | +0.07(+0.76%) |
May 20, 2020 | 9.829 | 9.895 | 9.495 | 9.829 | 162,071 | +0.21(+2.16%) |
May 19, 2020 | 9.862 | 9.973 | 9.587 | 9.620 | 145,728 | -0.31(-3.10%) |
May 18, 2020 | 9.129 | 9.995 | 9.129 | 9.929 | 258,843 | +0.77(+8.46%) |
May 15, 2020 | 9.037 | 9.246 | 8.912 | 9.154 | 179,725 | +0.10(+1.10%) |
May 14, 2020 | 8.987 | 9.079 | 8.596 | 9.054 | 348,173 | -0.22(-2.42%) |
May 13, 2020 | 9.582 | 9.746 | 9.025 | 9.279 | 250,977 | -0.48(-4.87%) |
May 12, 2020 | 10.25 | 10.34 | 9.730 | 9.754 | 233,077 | -0.50(-4.88%) |
May 11, 2020 | 10.27 | 10.47 | 10.00 | 10.25 | 252,334 | -0.28(-2.65%) |
May 08, 2020 | 10.25 | 10.72 | 10.25 | 10.53 | 221,425 | +0.55(+5.50%) |
May 07, 2020 | 10.05 | 10.23 | 9.828 | 9.984 | 187,135 | +0.14(+1.42%) |
May 06, 2020 | 9.967 | 10.07 | 9.779 | 9.844 | 179,730 | -0.11(-1.15%) |
May 05, 2020 | 10.32 | 10.40 | 9.910 | 9.959 | 202,460 | -0.12(-1.22%) |
May 04, 2020 | 10.04 | 10.23 | 9.869 | 10.08 | 215,990 | -0.14(-1.36%) |
May 01, 2020 | 10.29 | 10.47 | 10.07 | 10.22 | 237,284 | -0.43(-4.00%) |
Apr 30, 2020 | 10.69 | 10.92 | 10.54 | 10.65 | 247,261 | -0.34(-3.13%) |
Apr 29, 2020 | 10.49 | 11.15 | 10.49 | 10.99 | 268,619 | +0.59(+5.67%) |
Apr 28, 2020 | 10.11 | 10.48 | 10.05 | 10.40 | 201,736 | +0.42(+4.19%) |
Apr 27, 2020 | 9.320 | 10.21 | 9.320 | 9.984 | 341,089 | +0.76(+8.27%) |
Apr 24, 2020 | 9.008 | 9.402 | 8.779 | 9.222 | 202,027 | +0.28(+3.12%) |
Apr 23, 2020 | 8.976 | 9.205 | 8.803 | 8.943 | 224,721 | -0.03(-0.37%) |
Apr 22, 2020 | 9.484 | 9.484 | 8.943 | 8.976 | 208,972 | -0.20(-2.14%) |
Apr 21, 2020 | 8.828 | 9.271 | 8.828 | 9.172 | 278,987 | -0.03(-0.36%) |
Apr 20, 2020 | 9.213 | 9.332 | 8.943 | 9.205 | 316,131 | -0.11(-1.23%) |
Apr 17, 2020 | 9.156 | 9.525 | 9.017 | 9.320 | 296,697 | +0.38(+4.22%) |
Apr 16, 2020 | 8.664 | 8.992 | 8.320 | 8.943 | 407,500 | +0.24(+2.73%) |
Apr 15, 2020 | 8.828 | 8.984 | 8.517 | 8.705 | 361,373 | -0.53(-5.77%) |
Apr 14, 2020 | 9.959 | 10.11 | 9.017 | 9.238 | 356,722 | -0.43(-4.49%) |
Apr 13, 2020 | 9.853 | 9.853 | 9.418 | 9.672 | 193,262 | -0.21(-2.16%) |
Apr 09, 2020 | 8.877 | 9.894 | 8.877 | 9.885 | 323,170 | +1.30(+15.19%) |
Apr 08, 2020 | 8.361 | 8.607 | 8.181 | 8.582 | 329,104 | +0.40(+4.91%) |
Apr 07, 2020 | 8.762 | 8.812 | 8.099 | 8.181 | 319,310 | -0.20(-2.35%) |
Apr 06, 2020 | 8.525 | 8.730 | 7.853 | 8.377 | 462,319 | +0.22(+2.71%) |
Apr 03, 2020 | 8.033 | 8.230 | 7.951 | 8.156 | 382,705 | -0.14(-1.68%) |
Apr 02, 2020 | 8.041 | 8.418 | 8.008 | 8.295 | 539,812 | +0.20(+2.53%) |
Apr 01, 2020 | 8.279 | 8.369 | 7.926 | 8.090 | 287,396 | -0.81(-9.12%) |
Mar 31, 2020 | 8.549 | 8.926 | 8.418 | 8.902 | 321,332 | +0.27(+3.13%) |
Mar 30, 2020 | 8.484 | 8.779 | 8.289 | 8.631 | 302,508 | +0.08(+0.96%) |
Mar 27, 2020 | 8.771 | 9.033 | 8.443 | 8.549 | 243,140 | -0.65(-7.04%) |
Mar 26, 2020 | 8.033 | 9.262 | 7.959 | 9.197 | 275,202 | +1.25(+15.67%) |
Mar 25, 2020 | 7.836 | 8.402 | 7.492 | 7.951 | 293,407 | +0.32(+4.19%) |
Mar 24, 2020 | 7.812 | 8.016 | 7.303 | 7.631 | 483,547 | +0.16(+2.20%) |
Mar 23, 2020 | 8.066 | 8.123 | 7.107 | 7.467 | 389,976 | -0.66(-8.07%) |
Mar 20, 2020 | 8.033 | 8.574 | 7.459 | 8.123 | 631,214 | +0.14(+1.75%) |
Mar 19, 2020 | 7.566 | 8.517 | 7.074 | 7.984 | 531,374 | +0.38(+4.96%) |
Mar 18, 2020 | 8.369 | 8.451 | 7.402 | 7.607 | 531,399 | -1.16(-13.27%) |
Mar 17, 2020 | 8.820 | 9.008 | 8.295 | 8.771 | 427,610 | +0.02(+0.28%) |
Mar 16, 2020 | 9.869 | 10.07 | 8.599 | 8.746 | 680,526 | -2.33(-21.02%) |
Mar 13, 2020 | 10.10 | 11.07 | 9.566 | 11.07 | 399,175 | +1.46(+15.17%) |
Mar 12, 2020 | 9.582 | 9.959 | 8.976 | 9.615 | 436,971 | -0.59(-5.78%) |
Mar 11, 2020 | 10.62 | 10.62 | 9.951 | 10.21 | 284,599 | -0.41(-3.86%) |
Mar 10, 2020 | 10.08 | 10.66 | 10.00 | 10.62 | 312,553 | +0.80(+8.10%) |
Mar 09, 2020 | 12.12 | 12.12 | 9.672 | 9.820 | 538,262 | -2.71(-21.60%) |
Mar 06, 2020 | 12.12 | 12.55 | 11.84 | 12.52 | 235,454 | +0.16(+1.33%) |
Mar 05, 2020 | 12.43 | 12.64 | 11.98 | 12.36 | 170,174 | -0.44(-3.46%) |
Mar 04, 2020 | 12.52 | 12.80 | 12.43 | 12.80 | 141,765 | +0.50(+4.06%) |
Mar 03, 2020 | 12.27 | 12.68 | 12.16 | 12.30 | 176,350 | +0.04(+0.33%) |