Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.30 | 11.50 | 11.26 | 11.44 | 466,800 | -0.16(-1.38%) |
May 28, 2020 | 11.55 | 11.81 | 11.45 | 11.60 | 1,118,146 | +0.37(+3.29%) |
May 27, 2020 | 11.17 | 11.29 | 10.95 | 11.23 | 796,532 | +0.34(+3.12%) |
May 26, 2020 | 10.98 | 11.05 | 10.85 | 10.89 | 172,775 | +0.35(+3.32%) |
May 22, 2020 | 10.50 | 10.56 | 10.41 | 10.54 | 59,200 | -0.31(-2.86%) |
May 21, 2020 | 10.97 | 10.98 | 10.76 | 10.85 | 194,472 | -0.03(-0.28%) |
May 20, 2020 | 10.67 | 10.90 | 10.67 | 10.88 | 129,687 | +0.50(+4.82%) |
May 19, 2020 | 10.34 | 10.44 | 10.31 | 10.38 | 274,235 | -0.02(-0.19%) |
May 18, 2020 | 10.29 | 10.45 | 10.27 | 10.40 | 122,325 | +0.42(+4.16%) |
May 15, 2020 | 9.980 | 10.01 | 9.910 | 9.985 | 100,000 | -0.12(-1.14%) |
May 14, 2020 | 9.870 | 10.10 | 9.800 | 10.10 | 149,053 | +0.11(+1.10%) |
May 13, 2020 | 10.24 | 10.25 | 9.930 | 9.990 | 203,199 | -0.28(-2.73%) |
May 12, 2020 | 10.48 | 10.51 | 10.27 | 10.27 | 128,237 | -0.09(-0.87%) |
May 11, 2020 | 10.21 | 10.41 | 10.20 | 10.36 | 120,551 | -0.25(-2.36%) |
May 08, 2020 | 10.50 | 10.68 | 10.50 | 10.61 | 275,900 | +0.20(+1.92%) |
May 07, 2020 | 10.58 | 10.61 | 10.38 | 10.41 | 192,281 | -0.09(-0.84%) |
May 06, 2020 | 10.46 | 10.57 | 10.42 | 10.50 | 56,988 | -0.00(-0.02%) |
May 05, 2020 | 10.48 | 10.60 | 10.48 | 10.50 | 86,086 | +0.06(+0.57%) |
May 04, 2020 | 10.25 | 10.44 | 10.21 | 10.44 | 306,861 | +0.19(+1.85%) |
May 01, 2020 | 10.42 | 10.44 | 10.23 | 10.25 | 180,500 | -0.26(-2.47%) |
Apr 30, 2020 | 10.69 | 10.70 | 10.39 | 10.51 | 164,401 | -0.30(-2.78%) |
Apr 29, 2020 | 10.59 | 10.82 | 10.56 | 10.81 | 344,099 | +0.48(+4.65%) |
Apr 28, 2020 | 10.44 | 10.49 | 10.33 | 10.33 | 143,404 | +0.14(+1.37%) |
Apr 27, 2020 | 10.11 | 10.20 | 10.09 | 10.19 | 255,302 | +0.07(+0.69%) |
Apr 24, 2020 | 10.24 | 10.24 | 10.00 | 10.12 | 170,900 | +0.06(+0.60%) |
Apr 23, 2020 | 10.21 | 10.36 | 10.02 | 10.06 | 252,996 | +0.00(+0.00%) |
Apr 22, 2020 | 10.03 | 10.08 | 9.920 | 10.06 | 80,090 | +0.41(+4.25%) |
Apr 21, 2020 | 9.580 | 9.740 | 9.510 | 9.650 | 225,455 | -0.22(-2.23%) |
Apr 20, 2020 | 10.01 | 10.21 | 9.870 | 9.870 | 241,779 | -0.52(-5.01%) |
Apr 17, 2020 | 10.29 | 10.43 | 10.23 | 10.39 | 364,600 | +0.23(+2.26%) |
Apr 16, 2020 | 10.28 | 10.28 | 9.960 | 10.16 | 174,486 | +0.26(+2.63%) |
Apr 15, 2020 | 10.04 | 10.04 | 9.840 | 9.900 | 460,608 | -0.80(-7.52%) |
Apr 14, 2020 | 10.83 | 10.92 | 10.66 | 10.71 | 236,409 | -0.12(-1.15%) |
Apr 13, 2020 | 10.55 | 10.85 | 10.55 | 10.83 | 198,269 | +0.13(+1.21%) |
Apr 09, 2020 | 11.00 | 11.17 | 10.52 | 10.70 | 312,000 | +0.02(+0.19%) |
Apr 08, 2020 | 10.47 | 10.71 | 10.41 | 10.68 | 249,991 | +0.35(+3.39%) |
Apr 07, 2020 | 10.44 | 10.48 | 10.21 | 10.33 | 182,552 | +0.24(+2.43%) |
Apr 06, 2020 | 9.830 | 10.12 | 9.820 | 10.09 | 254,920 | +0.35(+3.54%) |
Apr 03, 2020 | 9.680 | 9.740 | 9.490 | 9.740 | 200,500 | +0.05(+0.52%) |
Apr 02, 2020 | 9.223 | 9.740 | 9.170 | 9.690 | 439,377 | +0.45(+4.87%) |
Apr 01, 2020 | 9.260 | 9.390 | 9.160 | 9.240 | 454,047 | -0.16(-1.70%) |
Mar 31, 2020 | 9.370 | 9.550 | 9.310 | 9.400 | 183,707 | +0.13(+1.40%) |
Mar 30, 2020 | 9.100 | 9.270 | 9.010 | 9.270 | 291,424 | +0.18(+1.98%) |
Mar 27, 2020 | 9.220 | 9.250 | 8.947 | 9.090 | 281,700 | -0.78(-7.90%) |
Mar 26, 2020 | 9.543 | 9.870 | 9.540 | 9.870 | 387,913 | +0.34(+3.57%) |
Mar 25, 2020 | 9.650 | 9.825 | 9.190 | 9.530 | 439,423 | -0.30(-3.05%) |
Mar 24, 2020 | 9.670 | 9.970 | 9.630 | 9.830 | 322,204 | +0.47(+5.02%) |
Mar 23, 2020 | 9.280 | 9.550 | 9.060 | 9.360 | 245,088 | -0.22(-2.30%) |
Mar 20, 2020 | 9.760 | 10.00 | 9.550 | 9.580 | 713,500 | -0.24(-2.44%) |
Mar 19, 2020 | 9.130 | 9.930 | 8.920 | 9.820 | 287,809 | +1.13(+13.00%) |
Mar 18, 2020 | 8.600 | 8.910 | 8.200 | 8.690 | 555,069 | -1.13(-11.51%) |
Mar 17, 2020 | 9.977 | 10.07 | 9.734 | 9.820 | 468,683 | -0.21(-2.09%) |
Mar 16, 2020 | 9.988 | 10.67 | 9.890 | 10.03 | 373,886 | -1.40(-12.25%) |
Mar 13, 2020 | 10.75 | 11.45 | 10.60 | 11.43 | 247,800 | +2.04(+21.73%) |
Mar 12, 2020 | 9.470 | 9.930 | 9.270 | 9.390 | 706,582 | -1.15(-10.91%) |
Mar 11, 2020 | 11.02 | 11.11 | 10.35 | 10.54 | 478,303 | -0.89(-7.79%) |
Mar 10, 2020 | 11.65 | 11.89 | 11.00 | 11.43 | 595,980 | +0.98(+9.38%) |
Mar 09, 2020 | 10.11 | 10.79 | 10.07 | 10.45 | 1,339,426 | -2.53(-19.49%) |
Mar 06, 2020 | 13.03 | 13.08 | 12.83 | 12.98 | 419,400 | -0.62(-4.56%) |
Mar 05, 2020 | 13.97 | 14.01 | 13.52 | 13.60 | 171,624 | -0.72(-5.03%) |
Mar 04, 2020 | 14.33 | 14.44 | 14.21 | 14.32 | 307,679 | +0.45(+3.24%) |
Mar 03, 2020 | 14.28 | 14.55 | 13.86 | 13.87 | 512,924 | -0.24(-1.70%) |