Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.55 | 10.89 | 10.44 | 10.60 | 1,469,626 | -0.12(-1.10%) |
May 28, 2020 | 10.79 | 11.16 | 10.59 | 10.72 | 816,109 | +0.13(+1.24%) |
May 27, 2020 | 10.80 | 10.97 | 10.32 | 10.59 | 1,061,080 | +0.07(+0.62%) |
May 26, 2020 | 10.34 | 10.63 | 10.26 | 10.52 | 560,864 | +0.44(+4.35%) |
May 22, 2020 | 9.722 | 10.14 | 9.669 | 10.08 | 550,670 | +0.39(+4.05%) |
May 21, 2020 | 9.885 | 10.12 | 9.656 | 9.689 | 491,959 | -0.24(-2.37%) |
May 20, 2020 | 9.754 | 9.978 | 9.650 | 9.925 | 354,141 | +0.33(+3.48%) |
May 19, 2020 | 9.565 | 9.846 | 9.434 | 9.591 | 383,305 | -0.05(-0.48%) |
May 18, 2020 | 9.447 | 9.722 | 9.312 | 9.637 | 1,191,327 | +0.60(+6.59%) |
May 15, 2020 | 9.204 | 9.244 | 8.759 | 9.041 | 3,614,875 | -0.27(-2.88%) |
May 14, 2020 | 9.041 | 9.322 | 8.641 | 9.309 | 1,039,199 | +0.05(+0.49%) |
May 13, 2020 | 9.689 | 9.820 | 9.034 | 9.263 | 967,332 | -0.51(-5.22%) |
May 12, 2020 | 10.15 | 10.35 | 9.669 | 9.774 | 976,314 | -0.33(-3.24%) |
May 11, 2020 | 10.49 | 10.49 | 10.05 | 10.10 | 657,091 | -0.50(-4.75%) |
May 08, 2020 | 10.55 | 10.66 | 10.37 | 10.61 | 980,667 | +0.23(+2.21%) |
May 07, 2020 | 10.23 | 10.67 | 10.14 | 10.38 | 771,314 | -0.04(-0.38%) |
May 06, 2020 | 10.55 | 10.55 | 10.08 | 10.42 | 642,725 | +0.36(+3.58%) |
May 05, 2020 | 10.38 | 10.61 | 10.02 | 10.06 | 559,087 | -0.11(-1.09%) |
May 04, 2020 | 10.11 | 10.34 | 9.866 | 10.17 | 635,338 | -0.20(-1.90%) |
May 01, 2020 | 9.984 | 10.38 | 9.898 | 10.36 | 764,981 | +0.03(+0.32%) |
Apr 30, 2020 | 10.74 | 10.79 | 10.25 | 10.33 | 1,055,937 | -0.54(-5.00%) |
Apr 29, 2020 | 10.32 | 11.33 | 10.19 | 10.87 | 1,537,987 | +0.92(+9.20%) |
Apr 28, 2020 | 9.571 | 10.17 | 9.571 | 9.957 | 944,984 | +0.53(+5.62%) |
Apr 27, 2020 | 9.447 | 9.584 | 9.250 | 9.427 | 569,937 | +0.03(+0.28%) |
Apr 24, 2020 | 9.421 | 9.578 | 8.988 | 9.401 | 682,190 | +0.04(+0.42%) |
Apr 23, 2020 | 9.316 | 9.813 | 9.276 | 9.362 | 523,908 | +0.06(+0.63%) |
Apr 22, 2020 | 9.689 | 9.689 | 9.126 | 9.303 | 856,584 | -0.18(-1.86%) |
Apr 21, 2020 | 9.165 | 9.728 | 9.165 | 9.479 | 939,707 | +0.05(+0.56%) |
Apr 20, 2020 | 9.682 | 9.885 | 9.335 | 9.427 | 869,241 | -0.43(-4.32%) |
Apr 17, 2020 | 9.997 | 10.36 | 9.761 | 9.853 | 1,008,774 | +0.12(+1.21%) |
Apr 16, 2020 | 9.813 | 10.20 | 9.555 | 9.735 | 744,850 | -0.11(-1.13%) |
Apr 15, 2020 | 10.16 | 10.55 | 9.656 | 9.846 | 787,436 | -0.30(-2.97%) |
Apr 14, 2020 | 10.60 | 10.97 | 9.951 | 10.15 | 1,084,656 | -0.33(-3.12%) |
Apr 13, 2020 | 10.63 | 10.64 | 9.800 | 10.47 | 1,351,127 | -0.23(-2.14%) |
Apr 09, 2020 | 10.34 | 11.32 | 10.17 | 10.70 | 1,073,388 | +0.85(+8.64%) |
Apr 08, 2020 | 9.591 | 10.42 | 9.447 | 9.853 | 1,228,836 | +0.54(+5.76%) |
Apr 07, 2020 | 9.761 | 10.18 | 9.257 | 9.316 | 1,853,423 | +0.03(+0.35%) |
Apr 06, 2020 | 8.622 | 9.512 | 8.622 | 9.283 | 960,715 | +0.88(+10.52%) |
Apr 03, 2020 | 9.276 | 9.473 | 8.147 | 8.399 | 1,334,899 | -0.94(-10.09%) |
Apr 02, 2020 | 9.460 | 9.839 | 8.982 | 9.342 | 2,297,152 | -0.16(-1.65%) |
Apr 01, 2020 | 9.309 | 9.673 | 9.057 | 9.499 | 1,652,840 | -0.33(-3.33%) |
Mar 31, 2020 | 9.434 | 10.73 | 9.290 | 9.826 | 2,033,415 | +0.27(+2.81%) |
Mar 30, 2020 | 9.820 | 10.07 | 8.887 | 9.558 | 1,752,289 | -0.35(-3.57%) |
Mar 27, 2020 | 8.600 | 10.36 | 8.594 | 9.911 | 3,115,102 | +1.28(+14.82%) |
Mar 26, 2020 | 7.384 | 9.682 | 7.384 | 8.632 | 2,630,516 | +1.36(+18.74%) |
Mar 25, 2020 | 6.576 | 8.078 | 6.410 | 7.270 | 2,249,424 | +0.73(+11.09%) |
Mar 24, 2020 | 6.455 | 6.996 | 6.455 | 6.544 | 1,081,435 | +0.36(+5.76%) |
Mar 23, 2020 | 6.219 | 6.353 | 5.347 | 6.188 | 1,679,566 | -0.14(-2.21%) |
Mar 20, 2020 | 7.391 | 8.403 | 6.073 | 6.328 | 2,025,994 | -1.02(-13.94%) |
Mar 19, 2020 | 6.684 | 7.995 | 5.086 | 7.352 | 2,386,049 | +0.67(+10.00%) |
Mar 18, 2020 | 7.066 | 7.098 | 4.354 | 6.684 | 2,693,533 | -0.80(-10.64%) |
Mar 17, 2020 | 8.059 | 8.161 | 7.257 | 7.480 | 1,824,725 | -0.45(-5.70%) |
Mar 16, 2020 | 8.785 | 9.103 | 7.932 | 7.932 | 1,375,924 | -2.48(-23.79%) |
Mar 13, 2020 | 10.83 | 11.03 | 9.612 | 10.41 | 1,818,949 | +0.14(+1.36%) |
Mar 12, 2020 | 11.06 | 11.06 | 10.18 | 10.27 | 1,640,451 | -1.33(-11.47%) |
Mar 11, 2020 | 12.00 | 12.03 | 11.42 | 11.60 | 1,098,118 | -0.39(-3.24%) |
Mar 10, 2020 | 11.80 | 12.02 | 11.47 | 11.99 | 1,868,734 | +0.32(+2.78%) |
Mar 09, 2020 | 12.02 | 12.02 | 11.62 | 11.66 | 1,351,886 | -0.77(-6.20%) |
Mar 06, 2020 | 12.51 | 12.51 | 12.19 | 12.43 | 1,292,068 | -0.27(-2.11%) |
Mar 05, 2020 | 12.75 | 12.81 | 12.57 | 12.70 | 955,987 | -0.19(-1.48%) |
Mar 04, 2020 | 13.01 | 13.01 | 12.79 | 12.89 | 761,154 | +0.07(+0.55%) |
Mar 03, 2020 | 12.98 | 13.15 | 12.60 | 12.82 | 1,078,574 | -0.15(-1.13%) |