Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.13 | 11.44 | 10.99 | 11.03 | 118,300 | -0.20(-1.78%) |
May 28, 2020 | 11.67 | 11.74 | 11.20 | 11.23 | 81,985 | -0.32(-2.77%) |
May 27, 2020 | 11.22 | 11.65 | 10.94 | 11.55 | 120,072 | +0.55(+5.00%) |
May 26, 2020 | 11.03 | 11.40 | 10.92 | 11.00 | 115,582 | +0.41(+3.87%) |
May 22, 2020 | 10.61 | 10.66 | 10.10 | 10.59 | 49,400 | +0.05(+0.47%) |
May 21, 2020 | 11.00 | 11.15 | 10.46 | 10.54 | 56,852 | -0.50(-4.53%) |
May 20, 2020 | 10.61 | 11.14 | 10.61 | 11.04 | 92,968 | +0.56(+5.34%) |
May 19, 2020 | 10.62 | 11.00 | 10.45 | 10.48 | 89,452 | -0.25(-2.33%) |
May 18, 2020 | 10.15 | 10.85 | 10.11 | 10.73 | 128,413 | +0.71(+7.09%) |
May 15, 2020 | 9.230 | 10.12 | 8.990 | 10.02 | 217,700 | +0.85(+9.27%) |
May 14, 2020 | 8.650 | 9.410 | 8.500 | 9.170 | 146,079 | +0.19(+2.12%) |
May 13, 2020 | 8.930 | 9.240 | 8.730 | 8.980 | 111,282 | -0.07(-0.77%) |
May 12, 2020 | 9.830 | 9.900 | 8.930 | 9.050 | 106,865 | -0.84(-8.49%) |
May 11, 2020 | 9.900 | 10.25 | 9.810 | 9.890 | 115,045 | -0.19(-1.88%) |
May 08, 2020 | 9.990 | 10.32 | 9.779 | 10.08 | 85,500 | +0.17(+1.72%) |
May 07, 2020 | 10.06 | 10.33 | 9.860 | 9.910 | 118,853 | +0.04(+0.41%) |
May 06, 2020 | 9.880 | 10.20 | 9.610 | 9.870 | 186,639 | +0.22(+2.28%) |
May 05, 2020 | 9.460 | 10.25 | 9.360 | 9.650 | 500,547 | +0.12(+1.26%) |
May 04, 2020 | 10.08 | 10.15 | 9.000 | 9.530 | 192,585 | -0.47(-4.70%) |
May 01, 2020 | 8.630 | 11.38 | 8.630 | 10.00 | 1,047,600 | +1.92(+23.76%) |
Apr 30, 2020 | 8.810 | 8.900 | 8.000 | 8.080 | 103,088 | -0.83(-9.32%) |
Apr 29, 2020 | 8.730 | 9.060 | 8.460 | 8.910 | 372,596 | +0.45(+5.32%) |
Apr 28, 2020 | 7.900 | 8.670 | 7.880 | 8.460 | 180,001 | +0.63(+8.05%) |
Apr 27, 2020 | 7.680 | 7.890 | 7.447 | 7.830 | 56,091 | +0.26(+3.43%) |
Apr 24, 2020 | 7.800 | 7.815 | 7.440 | 7.570 | 66,400 | -0.17(-2.20%) |
Apr 23, 2020 | 7.810 | 8.130 | 7.670 | 7.740 | 98,444 | -0.07(-0.90%) |
Apr 22, 2020 | 7.840 | 8.060 | 7.670 | 7.810 | 80,454 | +0.14(+1.83%) |
Apr 21, 2020 | 7.700 | 8.220 | 7.630 | 7.670 | 78,702 | -0.24(-3.03%) |
Apr 20, 2020 | 8.110 | 8.250 | 7.650 | 7.910 | 44,406 | -0.34(-4.12%) |
Apr 17, 2020 | 8.000 | 8.530 | 7.950 | 8.250 | 100,500 | +0.51(+6.59%) |
Apr 16, 2020 | 8.240 | 8.310 | 7.510 | 7.740 | 103,575 | -0.47(-5.72%) |
Apr 15, 2020 | 8.390 | 8.450 | 7.690 | 8.210 | 67,558 | -0.41(-4.76%) |
Apr 14, 2020 | 8.270 | 8.680 | 8.200 | 8.620 | 87,049 | +0.52(+6.42%) |
Apr 13, 2020 | 8.250 | 8.750 | 7.870 | 8.100 | 51,070 | -0.20(-2.41%) |
Apr 09, 2020 | 8.080 | 8.650 | 8.080 | 8.300 | 120,100 | +0.22(+2.72%) |
Apr 08, 2020 | 7.600 | 8.300 | 7.600 | 8.080 | 159,092 | +0.47(+6.18%) |
Apr 07, 2020 | 8.720 | 8.830 | 6.850 | 7.610 | 198,638 | -0.96(-11.20%) |
Apr 06, 2020 | 8.100 | 8.770 | 7.905 | 8.570 | 173,429 | +0.68(+8.62%) |
Apr 03, 2020 | 8.270 | 8.490 | 7.290 | 7.890 | 113,500 | -0.38(-4.59%) |
Apr 02, 2020 | 8.480 | 9.000 | 8.000 | 8.270 | 290,295 | -0.13(-1.55%) |
Apr 01, 2020 | 8.850 | 9.100 | 8.200 | 8.400 | 117,690 | -0.73(-8.00%) |
Mar 31, 2020 | 9.080 | 9.390 | 8.830 | 9.130 | 133,927 | +0.03(+0.33%) |
Mar 30, 2020 | 8.840 | 9.410 | 8.735 | 9.100 | 98,401 | +0.11(+1.22%) |
Mar 27, 2020 | 9.290 | 9.800 | 8.840 | 8.990 | 170,800 | -0.59(-6.16%) |
Mar 26, 2020 | 8.730 | 9.810 | 8.730 | 9.580 | 115,241 | +0.89(+10.24%) |
Mar 25, 2020 | 8.030 | 9.010 | 7.920 | 8.690 | 213,929 | +0.67(+8.35%) |
Mar 24, 2020 | 7.800 | 8.500 | 7.720 | 8.020 | 144,010 | +0.27(+3.48%) |
Mar 23, 2020 | 8.040 | 8.070 | 7.160 | 7.750 | 135,585 | -0.25(-3.12%) |
Mar 20, 2020 | 8.200 | 8.532 | 7.600 | 8.000 | 370,500 | -0.22(-2.68%) |
Mar 19, 2020 | 7.190 | 8.460 | 6.460 | 8.220 | 120,958 | +1.06(+14.80%) |
Mar 18, 2020 | 7.830 | 7.830 | 6.620 | 7.160 | 310,126 | -1.01(-12.36%) |
Mar 17, 2020 | 8.390 | 8.520 | 7.890 | 8.170 | 206,044 | -0.04(-0.49%) |
Mar 16, 2020 | 8.050 | 8.360 | 7.000 | 8.210 | 325,227 | -0.72(-8.06%) |
Mar 13, 2020 | 8.890 | 9.190 | 8.190 | 8.930 | 315,300 | +0.44(+5.18%) |
Mar 12, 2020 | 8.660 | 9.100 | 8.240 | 8.490 | 578,888 | -0.63(-6.91%) |
Mar 11, 2020 | 8.960 | 9.455 | 8.695 | 9.120 | 461,915 | -0.18(-1.94%) |
Mar 10, 2020 | 7.710 | 9.340 | 7.510 | 9.300 | 764,597 | +0.12(+1.31%) |
Mar 09, 2020 | 8.850 | 9.490 | 8.780 | 9.180 | 327,492 | -0.61(-6.23%) |
Mar 06, 2020 | 9.740 | 9.900 | 9.440 | 9.790 | 145,600 | -0.14(-1.41%) |
Mar 05, 2020 | 9.890 | 10.03 | 9.750 | 9.930 | 172,998 | -0.14(-1.39%) |
Mar 04, 2020 | 9.730 | 10.13 | 9.680 | 10.07 | 75,486 | +0.45(+4.68%) |
Mar 03, 2020 | 9.690 | 9.970 | 9.530 | 9.620 | 212,899 | -0.02(-0.21%) |