Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.65 | 10.71 | 9.940 | 9.971 | 36,944 | -0.80(-7.43%) |
May 28, 2020 | 12.25 | 12.25 | 10.65 | 10.77 | 39,262 | -1.40(-11.47%) |
May 27, 2020 | 10.88 | 12.23 | 10.82 | 12.17 | 74,984 | +1.62(+15.41%) |
May 26, 2020 | 10.08 | 10.70 | 9.960 | 10.54 | 74,102 | +0.77(+7.84%) |
May 22, 2020 | 9.531 | 9.868 | 9.348 | 9.776 | 33,510 | +0.31(+3.24%) |
May 21, 2020 | 9.347 | 9.562 | 9.255 | 9.470 | 26,618 | +0.12(+1.31%) |
May 20, 2020 | 9.378 | 9.501 | 9.194 | 9.347 | 25,789 | +0.06(+0.66%) |
May 19, 2020 | 9.102 | 9.378 | 9.102 | 9.286 | 21,886 | +0.06(+0.66%) |
May 18, 2020 | 9.194 | 9.531 | 9.072 | 9.225 | 24,666 | +0.15(+1.69%) |
May 15, 2020 | 9.531 | 9.531 | 8.888 | 9.071 | 22,351 | -0.43(-4.52%) |
May 14, 2020 | 10.02 | 10.11 | 9.286 | 9.501 | 20,909 | -0.55(-5.49%) |
May 13, 2020 | 10.24 | 10.33 | 9.899 | 10.05 | 9,022 | -0.09(-0.91%) |
May 12, 2020 | 9.807 | 10.33 | 9.807 | 10.14 | 21,182 | +0.34(+3.44%) |
May 11, 2020 | 9.776 | 10.24 | 9.592 | 9.807 | 94,174 | -0.03(-0.31%) |
May 08, 2020 | 10.02 | 10.08 | 9.807 | 9.838 | 15,336 | -0.28(-2.73%) |
May 07, 2020 | 10.27 | 10.30 | 9.838 | 10.11 | 18,018 | -0.18(-1.79%) |
May 06, 2020 | 10.42 | 10.51 | 10.11 | 10.30 | 8,735 | -0.03(-0.30%) |
May 05, 2020 | 10.27 | 10.60 | 10.21 | 10.33 | 27,907 | +0.12(+1.20%) |
May 04, 2020 | 10.14 | 10.30 | 9.960 | 10.21 | 8,029 | +0.03(+0.30%) |
May 01, 2020 | 10.36 | 10.65 | 10.17 | 10.17 | 12,790 | -0.31(-2.92%) |
Apr 30, 2020 | 10.88 | 10.88 | 10.42 | 10.48 | 23,677 | -0.34(-3.12%) |
Apr 29, 2020 | 10.85 | 10.91 | 10.42 | 10.82 | 25,003 | +0.08(+0.76%) |
Apr 28, 2020 | 10.58 | 11.13 | 10.58 | 10.74 | 40,434 | +0.15(+1.44%) |
Apr 27, 2020 | 10.68 | 11.29 | 10.52 | 10.58 | 36,375 | -0.12(-1.14%) |
Apr 24, 2020 | 11.29 | 11.29 | 10.71 | 10.71 | 11,277 | +0.06(+0.57%) |
Apr 23, 2020 | 11.04 | 11.45 | 10.40 | 10.65 | 28,676 | -0.49(-4.38%) |
Apr 22, 2020 | 11.29 | 11.47 | 11.13 | 11.13 | 13,128 | -0.09(-0.82%) |
Apr 21, 2020 | 11.59 | 11.69 | 11.04 | 11.22 | 12,495 | -0.15(-1.34%) |
Apr 20, 2020 | 11.62 | 11.71 | 10.98 | 11.38 | 21,135 | +0.03(+0.27%) |
Apr 17, 2020 | 10.77 | 11.59 | 10.68 | 11.35 | 25,309 | +0.85(+8.14%) |
Apr 16, 2020 | 10.00 | 10.95 | 9.944 | 10.49 | 26,552 | +0.73(+7.50%) |
Apr 15, 2020 | 9.974 | 10.07 | 9.456 | 9.761 | 15,684 | +0.00(+0.00%) |
Apr 14, 2020 | 9.761 | 9.974 | 9.379 | 9.761 | 13,764 | +0.12(+1.27%) |
Apr 13, 2020 | 9.608 | 9.913 | 9.456 | 9.639 | 26,182 | +0.27(+2.93%) |
Apr 09, 2020 | 8.937 | 9.807 | 8.846 | 9.364 | 39,767 | +0.52(+5.86%) |
Apr 08, 2020 | 9.181 | 9.562 | 8.846 | 8.846 | 25,445 | +0.00(+0.00%) |
Apr 07, 2020 | 8.266 | 9.364 | 8.266 | 8.846 | 18,500 | +0.75(+9.23%) |
Apr 06, 2020 | 7.626 | 8.236 | 7.626 | 8.098 | 32,920 | +0.47(+6.20%) |
Apr 03, 2020 | 8.266 | 8.418 | 7.359 | 7.626 | 14,556 | -0.61(-7.41%) |
Apr 02, 2020 | 8.175 | 8.785 | 8.108 | 8.236 | 14,228 | +0.03(+0.37%) |
Apr 01, 2020 | 8.449 | 8.510 | 8.022 | 8.205 | 16,096 | -0.34(-3.93%) |
Mar 31, 2020 | 8.602 | 9.029 | 8.388 | 8.541 | 30,370 | +0.00(+0.00%) |
Mar 30, 2020 | 9.608 | 10.07 | 8.541 | 8.541 | 35,117 | -0.81(-8.71%) |
Mar 27, 2020 | 10.51 | 10.82 | 9.207 | 9.355 | 49,968 | -0.68(-6.80%) |
Mar 26, 2020 | 8.761 | 10.99 | 8.761 | 10.04 | 49,248 | +1.40(+16.15%) |
Mar 25, 2020 | 8.850 | 10.85 | 8.642 | 8.642 | 34,299 | +0.03(+0.34%) |
Mar 24, 2020 | 8.137 | 9.504 | 8.019 | 8.613 | 38,338 | +0.83(+10.69%) |
Mar 23, 2020 | 8.910 | 8.910 | 7.722 | 7.781 | 22,514 | -1.13(-12.67%) |
Mar 20, 2020 | 10.84 | 10.84 | 8.345 | 8.910 | 49,968 | -1.93(-17.81%) |
Mar 19, 2020 | 7.454 | 10.99 | 7.425 | 10.84 | 37,143 | +2.08(+23.73%) |
Mar 18, 2020 | 10.10 | 10.20 | 6.682 | 8.761 | 69,265 | -1.57(-15.23%) |
Mar 17, 2020 | 11.88 | 12.03 | 10.34 | 10.34 | 38,388 | -1.51(-12.78%) |
Mar 16, 2020 | 12.44 | 14.79 | 11.58 | 11.85 | 33,222 | -3.06(-20.52%) |
Mar 13, 2020 | 16.16 | 16.86 | 14.85 | 14.91 | 22,829 | +0.18(+1.21%) |
Mar 12, 2020 | 14.94 | 15.56 | 13.69 | 14.73 | 55,801 | -1.75(-10.63%) |
Mar 11, 2020 | 16.60 | 16.84 | 16.30 | 16.48 | 13,286 | -0.21(-1.25%) |
Mar 10, 2020 | 16.45 | 18.06 | 16.42 | 16.69 | 11,225 | +0.42(+2.55%) |
Mar 09, 2020 | 17.82 | 17.94 | 15.96 | 16.27 | 52,037 | -2.32(-12.46%) |
Mar 06, 2020 | 19.48 | 19.48 | 18.56 | 18.59 | 19,664 | -1.28(-6.43%) |
Mar 05, 2020 | 19.72 | 20.34 | 19.65 | 19.87 | 24,443 | +0.15(+0.75%) |
Mar 04, 2020 | 19.48 | 20.08 | 19.39 | 19.72 | 11,663 | +0.39(+2.00%) |
Mar 03, 2020 | 19.75 | 20.34 | 19.33 | 19.33 | 19,219 | -0.42(-2.11%) |