Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.86 | 10.88 | 10.71 | 10.84 | 125,831 | -0.02(-0.14%) |
May 28, 2020 | 11.07 | 11.07 | 10.84 | 10.85 | 147,522 | -0.19(-1.71%) |
May 27, 2020 | 10.95 | 11.04 | 10.79 | 11.04 | 148,002 | +0.25(+2.33%) |
May 26, 2020 | 10.80 | 10.86 | 10.68 | 10.79 | 88,279 | +0.27(+2.54%) |
May 22, 2020 | 10.46 | 10.52 | 10.40 | 10.52 | 77,435 | +0.03(+0.30%) |
May 21, 2020 | 10.47 | 10.56 | 10.37 | 10.49 | 509,559 | +0.08(+0.73%) |
May 20, 2020 | 10.37 | 10.52 | 10.37 | 10.41 | 148,674 | +0.12(+1.14%) |
May 19, 2020 | 10.29 | 10.42 | 10.17 | 10.30 | 239,485 | +0.04(+0.38%) |
May 18, 2020 | 10.11 | 10.33 | 10.09 | 10.26 | 126,559 | +0.34(+3.46%) |
May 15, 2020 | 9.814 | 9.915 | 9.748 | 9.915 | 67,531 | +0.06(+0.63%) |
May 14, 2020 | 9.674 | 9.856 | 9.465 | 9.853 | 62,324 | +0.12(+1.28%) |
May 13, 2020 | 10.01 | 10.01 | 9.650 | 9.728 | 444,209 | -0.29(-2.88%) |
May 12, 2020 | 10.21 | 10.26 | 10.02 | 10.02 | 218,576 | -0.16(-1.61%) |
May 11, 2020 | 10.26 | 10.26 | 10.13 | 10.18 | 104,230 | -0.13(-1.28%) |
May 08, 2020 | 10.17 | 10.37 | 10.17 | 10.31 | 104,635 | +0.24(+2.36%) |
May 07, 2020 | 10.04 | 10.23 | 10.04 | 10.07 | 113,019 | +0.07(+0.70%) |
May 06, 2020 | 10.18 | 10.19 | 9.962 | 10.00 | 299,519 | -0.14(-1.34%) |
May 05, 2020 | 10.25 | 10.37 | 10.09 | 10.14 | 396,430 | +0.03(+0.31%) |
May 04, 2020 | 10.05 | 10.13 | 9.946 | 10.11 | 165,733 | -0.02(-0.15%) |
May 01, 2020 | 10.30 | 10.31 | 10.05 | 10.13 | 3,052,288 | -0.35(-3.35%) |
Apr 30, 2020 | 10.60 | 10.60 | 10.42 | 10.48 | 151,990 | -0.12(-1.18%) |
Apr 29, 2020 | 10.41 | 10.68 | 10.40 | 10.60 | 177,700 | +0.37(+3.58%) |
Apr 28, 2020 | 10.13 | 10.30 | 10.13 | 10.23 | 337,816 | +0.22(+2.18%) |
Apr 27, 2020 | 9.892 | 10.09 | 9.837 | 10.02 | 84,557 | +0.15(+1.50%) |
Apr 24, 2020 | 9.900 | 9.993 | 9.764 | 9.869 | 254,335 | +0.00(+0.00%) |
Apr 23, 2020 | 9.767 | 10.02 | 9.767 | 9.869 | 193,559 | +0.10(+1.04%) |
Apr 22, 2020 | 9.783 | 9.806 | 9.713 | 9.767 | 196,517 | +0.15(+1.54%) |
Apr 21, 2020 | 9.580 | 9.772 | 9.546 | 9.619 | 140,873 | -0.11(-1.15%) |
Apr 20, 2020 | 9.677 | 9.918 | 9.554 | 9.731 | 367,565 | -0.12(-1.26%) |
Apr 17, 2020 | 9.887 | 9.910 | 9.755 | 9.856 | 160,174 | +0.32(+3.34%) |
Apr 16, 2020 | 9.638 | 9.755 | 9.521 | 9.537 | 125,775 | -0.21(-2.15%) |
Apr 15, 2020 | 9.794 | 9.848 | 9.599 | 9.747 | 194,734 | -0.24(-2.41%) |
Apr 14, 2020 | 9.996 | 10.11 | 9.902 | 9.988 | 195,987 | +0.15(+1.50%) |
Apr 13, 2020 | 10.00 | 10.00 | 9.654 | 9.840 | 292,902 | -0.21(-2.09%) |
Apr 09, 2020 | 9.840 | 10.17 | 9.778 | 10.05 | 1,773,249 | +0.54(+5.72%) |
Apr 08, 2020 | 9.211 | 9.564 | 9.211 | 9.506 | 241,468 | +0.43(+4.70%) |
Apr 07, 2020 | 9.149 | 9.398 | 9.056 | 9.079 | 252,008 | +0.23(+2.58%) |
Apr 06, 2020 | 8.605 | 8.924 | 8.605 | 8.851 | 124,458 | +0.43(+5.13%) |
Apr 03, 2020 | 8.683 | 8.768 | 8.287 | 8.419 | 91,417 | -0.29(-3.30%) |
Apr 02, 2020 | 8.660 | 8.897 | 8.582 | 8.706 | 192,335 | +0.01(+0.09%) |
Apr 01, 2020 | 8.893 | 8.994 | 8.586 | 8.699 | 299,267 | -0.41(-4.52%) |
Mar 31, 2020 | 9.118 | 9.172 | 8.970 | 9.110 | 274,732 | +0.00(+0.00%) |
Mar 30, 2020 | 9.157 | 9.157 | 8.840 | 9.110 | 487,921 | -0.06(-0.68%) |
Mar 27, 2020 | 9.227 | 9.304 | 8.978 | 9.172 | 325,370 | -0.11(-1.21%) |
Mar 26, 2020 | 8.792 | 9.629 | 8.792 | 9.285 | 334,814 | +0.57(+6.59%) |
Mar 25, 2020 | 8.210 | 8.911 | 8.156 | 8.711 | 873,984 | +0.67(+8.34%) |
Mar 24, 2020 | 7.886 | 8.187 | 7.886 | 8.040 | 1,477,670 | +0.33(+4.30%) |
Mar 23, 2020 | 8.256 | 8.256 | 7.562 | 7.709 | 643,845 | -0.62(-7.49%) |
Mar 20, 2020 | 8.479 | 8.911 | 8.184 | 8.333 | 326,648 | +0.01(+0.09%) |
Mar 19, 2020 | 7.739 | 8.510 | 7.061 | 8.325 | 355,064 | +0.86(+11.46%) |
Mar 18, 2020 | 8.618 | 8.680 | 6.947 | 7.470 | 713,630 | -1.63(-17.88%) |
Mar 17, 2020 | 9.482 | 9.482 | 8.657 | 9.096 | 1,457,548 | -0.47(-4.92%) |
Mar 16, 2020 | 9.543 | 9.903 | 8.965 | 9.566 | 1,561,225 | -0.85(-8.14%) |
Mar 13, 2020 | 10.04 | 10.49 | 9.944 | 10.41 | 1,686,170 | +0.38(+3.78%) |
Mar 12, 2020 | 10.66 | 10.66 | 9.643 | 10.03 | 567,073 | -1.23(-10.90%) |
Mar 11, 2020 | 11.53 | 11.53 | 11.10 | 11.26 | 312,485 | -0.39(-3.31%) |
Mar 10, 2020 | 11.59 | 11.70 | 11.19 | 11.65 | 222,184 | +0.24(+2.09%) |
Mar 09, 2020 | 11.99 | 12.01 | 11.37 | 11.41 | 711,758 | -1.11(-8.87%) |
Mar 06, 2020 | 12.72 | 12.72 | 12.37 | 12.52 | 478,556 | -0.27(-2.11%) |
Mar 05, 2020 | 12.94 | 13.03 | 12.72 | 12.79 | 246,859 | -0.26(-2.01%) |
Mar 04, 2020 | 13.02 | 13.08 | 12.79 | 13.05 | 1,127,701 | +0.16(+1.26%) |
Mar 03, 2020 | 13.16 | 13.34 | 12.86 | 12.89 | 1,766,618 | -0.22(-1.65%) |