Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.95 | 11.08 | 10.30 | 10.38 | 47,831 | -0.75(-6.73%) |
May 28, 2020 | 11.55 | 11.78 | 11.05 | 11.13 | 92,781 | -0.16(-1.39%) |
May 27, 2020 | 10.65 | 11.34 | 10.56 | 11.28 | 51,269 | +0.98(+9.51%) |
May 26, 2020 | 10.03 | 10.54 | 10.03 | 10.30 | 43,332 | +0.54(+5.49%) |
May 22, 2020 | 9.583 | 9.878 | 9.306 | 9.768 | 36,144 | +0.25(+2.62%) |
May 21, 2020 | 9.601 | 9.703 | 9.232 | 9.518 | 39,439 | -0.09(-0.96%) |
May 20, 2020 | 9.250 | 9.814 | 9.250 | 9.610 | 44,441 | +0.45(+4.94%) |
May 19, 2020 | 9.564 | 9.564 | 9.111 | 9.158 | 90,554 | -0.54(-5.53%) |
May 18, 2020 | 9.185 | 9.703 | 9.047 | 9.694 | 110,374 | +0.88(+9.96%) |
May 15, 2020 | 8.363 | 8.853 | 8.317 | 8.816 | 78,131 | +0.45(+5.41%) |
May 14, 2020 | 8.030 | 8.418 | 7.688 | 8.363 | 99,715 | +0.04(+0.44%) |
May 13, 2020 | 8.797 | 8.841 | 8.206 | 8.326 | 87,911 | -0.67(-7.40%) |
May 12, 2020 | 9.963 | 9.963 | 8.932 | 8.991 | 71,828 | -0.95(-9.59%) |
May 11, 2020 | 9.660 | 10.18 | 9.156 | 9.945 | 119,503 | +0.22(+2.26%) |
May 08, 2020 | 9.440 | 9.880 | 9.440 | 9.725 | 97,431 | +0.56(+6.10%) |
May 07, 2020 | 9.074 | 9.340 | 8.872 | 9.165 | 63,893 | +0.24(+2.67%) |
May 06, 2020 | 9.330 | 9.330 | 8.744 | 8.927 | 104,457 | -0.26(-2.79%) |
May 05, 2020 | 9.211 | 9.816 | 9.129 | 9.184 | 75,288 | -0.30(-3.19%) |
May 04, 2020 | 9.761 | 9.853 | 9.230 | 9.486 | 108,077 | -0.46(-4.61%) |
May 01, 2020 | 10.34 | 10.34 | 9.340 | 9.945 | 83,465 | +0.14(+1.40%) |
Apr 30, 2020 | 10.000 | 10.99 | 8.748 | 9.807 | 115,462 | -0.96(-8.94%) |
Apr 29, 2020 | 10.09 | 10.93 | 9.990 | 10.77 | 62,842 | +0.95(+9.71%) |
Apr 28, 2020 | 10.38 | 10.85 | 9.780 | 9.816 | 58,403 | -0.28(-2.73%) |
Apr 27, 2020 | 9.560 | 10.39 | 9.413 | 10.09 | 208,907 | +0.68(+7.21%) |
Apr 24, 2020 | 8.845 | 9.468 | 8.616 | 9.413 | 61,426 | +0.58(+6.54%) |
Apr 23, 2020 | 8.542 | 9.184 | 8.331 | 8.835 | 104,344 | +0.29(+3.43%) |
Apr 22, 2020 | 8.771 | 8.817 | 8.121 | 8.542 | 57,425 | -0.09(-1.06%) |
Apr 21, 2020 | 8.121 | 9.230 | 8.093 | 8.634 | 90,299 | +0.23(+2.73%) |
Apr 20, 2020 | 8.451 | 8.865 | 7.983 | 8.405 | 94,581 | -0.13(-1.50%) |
Apr 17, 2020 | 8.194 | 8.616 | 8.194 | 8.533 | 126,453 | +0.71(+9.02%) |
Apr 16, 2020 | 8.478 | 8.478 | 7.580 | 7.827 | 119,051 | -0.63(-7.48%) |
Apr 15, 2020 | 8.405 | 8.890 | 7.901 | 8.460 | 108,894 | -0.08(-0.97%) |
Apr 14, 2020 | 9.120 | 9.193 | 8.359 | 8.542 | 126,874 | -0.31(-3.52%) |
Apr 13, 2020 | 8.927 | 9.257 | 8.359 | 8.854 | 106,298 | -0.04(-0.41%) |
Apr 09, 2020 | 9.019 | 9.281 | 8.643 | 8.890 | 156,457 | +0.08(+0.94%) |
Apr 08, 2020 | 8.478 | 8.991 | 8.363 | 8.808 | 130,935 | +0.53(+6.42%) |
Apr 07, 2020 | 8.414 | 8.790 | 8.047 | 8.276 | 129,271 | +0.03(+0.33%) |
Apr 06, 2020 | 8.506 | 9.312 | 7.745 | 8.249 | 128,585 | +0.15(+1.81%) |
Apr 03, 2020 | 7.946 | 8.588 | 7.791 | 8.102 | 62,735 | -0.05(-0.56%) |
Apr 02, 2020 | 8.386 | 8.735 | 7.924 | 8.148 | 261,927 | -0.34(-4.00%) |
Apr 01, 2020 | 9.871 | 10.23 | 8.423 | 8.487 | 104,372 | -1.43(-14.42%) |
Mar 31, 2020 | 9.321 | 9.972 | 8.790 | 9.917 | 194,190 | +0.46(+4.84%) |
Mar 30, 2020 | 8.377 | 9.651 | 8.011 | 9.459 | 166,564 | +1.01(+11.93%) |
Mar 27, 2020 | 8.890 | 9.572 | 7.763 | 8.451 | 204,899 | -0.51(-5.73%) |
Mar 26, 2020 | 8.405 | 9.165 | 8.258 | 8.964 | 117,633 | +0.71(+8.67%) |
Mar 25, 2020 | 8.267 | 8.551 | 7.836 | 8.249 | 129,282 | +0.00(+0.00%) |
Mar 24, 2020 | 8.001 | 8.753 | 7.727 | 8.249 | 208,394 | +0.80(+10.70%) |
Mar 23, 2020 | 8.460 | 8.588 | 7.241 | 7.452 | 156,753 | -0.87(-10.46%) |
Mar 20, 2020 | 9.230 | 10.77 | 8.121 | 8.322 | 272,545 | -0.94(-10.19%) |
Mar 19, 2020 | 8.111 | 9.468 | 7.763 | 9.266 | 309,168 | +1.12(+13.72%) |
Mar 18, 2020 | 8.359 | 8.753 | 8.139 | 8.148 | 335,481 | -0.75(-8.44%) |
Mar 17, 2020 | 9.670 | 9.687 | 8.414 | 8.900 | 502,293 | -0.62(-6.54%) |
Mar 16, 2020 | 9.780 | 10.04 | 9.330 | 9.523 | 182,921 | -1.26(-11.72%) |
Mar 13, 2020 | 11.18 | 11.72 | 10.31 | 10.79 | 245,923 | +0.09(+0.86%) |
Mar 12, 2020 | 11.38 | 11.61 | 10.57 | 10.70 | 260,492 | -1.24(-10.37%) |
Mar 11, 2020 | 12.72 | 12.73 | 11.91 | 11.93 | 282,381 | -1.11(-8.50%) |
Mar 10, 2020 | 13.53 | 13.72 | 12.89 | 13.04 | 175,101 | -0.20(-1.52%) |
Mar 09, 2020 | 13.46 | 14.38 | 12.58 | 13.24 | 113,747 | -1.09(-7.61%) |
Mar 06, 2020 | 13.93 | 14.46 | 13.81 | 14.33 | 142,818 | -0.15(-1.01%) |
Mar 05, 2020 | 14.67 | 14.67 | 14.26 | 14.48 | 83,909 | -0.64(-4.24%) |
Mar 04, 2020 | 15.00 | 15.12 | 14.59 | 15.12 | 78,887 | +0.36(+2.42%) |
Mar 03, 2020 | 15.57 | 15.57 | 14.54 | 14.77 | 102,118 | -0.83(-5.35%) |