Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.89 | 10.98 | 10.57 | 10.86 | 531,883 | -0.21(-1.91%) |
May 28, 2020 | 11.23 | 11.37 | 11.01 | 11.07 | 738,425 | +0.08(+0.76%) |
May 27, 2020 | 10.99 | 11.14 | 10.83 | 10.99 | 840,190 | +0.20(+1.89%) |
May 26, 2020 | 10.89 | 10.91 | 10.59 | 10.78 | 380,421 | +0.23(+2.15%) |
May 22, 2020 | 10.50 | 10.60 | 10.38 | 10.56 | 263,492 | +0.15(+1.45%) |
May 21, 2020 | 10.48 | 10.60 | 10.39 | 10.41 | 450,024 | -0.08(-0.79%) |
May 20, 2020 | 10.26 | 10.63 | 10.26 | 10.49 | 427,921 | +0.42(+4.20%) |
May 19, 2020 | 10.49 | 10.60 | 10.07 | 10.07 | 343,220 | -0.57(-5.39%) |
May 18, 2020 | 10.89 | 11.06 | 10.63 | 10.64 | 485,569 | +0.26(+2.47%) |
May 15, 2020 | 10.20 | 10.63 | 10.20 | 10.38 | 371,801 | +0.08(+0.73%) |
May 14, 2020 | 9.924 | 10.31 | 9.576 | 10.31 | 446,695 | +0.07(+0.66%) |
May 13, 2020 | 10.09 | 10.41 | 9.984 | 10.24 | 486,259 | +0.03(+0.30%) |
May 12, 2020 | 10.18 | 10.36 | 9.947 | 10.21 | 409,303 | +0.11(+1.05%) |
May 11, 2020 | 9.841 | 10.31 | 9.644 | 10.11 | 386,586 | -0.57(-5.31%) |
May 08, 2020 | 10.17 | 10.81 | 10.02 | 10.67 | 296,329 | +0.76(+7.70%) |
May 07, 2020 | 9.811 | 9.992 | 9.697 | 9.909 | 190,577 | +0.25(+2.58%) |
May 06, 2020 | 9.909 | 10.38 | 9.539 | 9.660 | 190,224 | -0.37(-3.69%) |
May 05, 2020 | 10.26 | 10.52 | 9.984 | 10.03 | 345,514 | -0.12(-1.19%) |
May 04, 2020 | 10.33 | 10.51 | 10.01 | 10.15 | 193,346 | -0.40(-3.79%) |
May 01, 2020 | 10.17 | 10.55 | 9.931 | 10.55 | 321,222 | +0.06(+0.58%) |
Apr 30, 2020 | 10.86 | 10.86 | 10.44 | 10.49 | 331,233 | -0.62(-5.57%) |
Apr 29, 2020 | 10.85 | 11.31 | 10.72 | 11.11 | 318,630 | +0.58(+5.52%) |
Apr 28, 2020 | 10.78 | 10.83 | 10.33 | 10.53 | 260,072 | +0.06(+0.58%) |
Apr 27, 2020 | 9.977 | 10.49 | 9.958 | 10.47 | 233,851 | +0.61(+6.21%) |
Apr 24, 2020 | 9.546 | 9.871 | 9.327 | 9.856 | 227,344 | +0.48(+5.07%) |
Apr 23, 2020 | 9.131 | 9.486 | 9.078 | 9.380 | 356,220 | +0.34(+3.76%) |
Apr 22, 2020 | 8.685 | 9.131 | 8.617 | 9.040 | 496,379 | +0.63(+7.45%) |
Apr 21, 2020 | 8.308 | 8.466 | 8.058 | 8.413 | 327,516 | -0.02(-0.18%) |
Apr 20, 2020 | 8.723 | 8.836 | 8.398 | 8.428 | 312,839 | -0.49(-5.50%) |
Apr 17, 2020 | 8.814 | 9.101 | 8.776 | 8.919 | 255,944 | +0.30(+3.51%) |
Apr 16, 2020 | 8.700 | 8.776 | 8.398 | 8.617 | 410,641 | -0.11(-1.30%) |
Apr 15, 2020 | 8.761 | 8.942 | 8.610 | 8.731 | 270,091 | -0.34(-3.75%) |
Apr 14, 2020 | 9.252 | 9.342 | 9.048 | 9.070 | 375,244 | -0.18(-1.96%) |
Apr 13, 2020 | 9.644 | 9.652 | 9.086 | 9.252 | 422,342 | -0.48(-4.89%) |
Apr 09, 2020 | 10.29 | 10.45 | 9.607 | 9.727 | 763,862 | -0.32(-3.16%) |
Apr 08, 2020 | 9.486 | 10.27 | 9.335 | 10.04 | 646,776 | +0.64(+6.83%) |
Apr 07, 2020 | 9.305 | 9.867 | 9.146 | 9.403 | 705,594 | +0.43(+4.80%) |
Apr 06, 2020 | 8.089 | 9.025 | 8.074 | 8.972 | 408,905 | +1.19(+15.34%) |
Apr 03, 2020 | 7.907 | 7.983 | 7.492 | 7.779 | 524,998 | -0.23(-2.92%) |
Apr 02, 2020 | 7.628 | 8.240 | 7.628 | 8.013 | 299,111 | +0.27(+3.51%) |
Apr 01, 2020 | 8.293 | 8.519 | 7.643 | 7.741 | 385,429 | -0.78(-9.13%) |
Mar 31, 2020 | 8.542 | 8.942 | 8.421 | 8.519 | 650,698 | -0.05(-0.62%) |
Mar 30, 2020 | 8.564 | 8.738 | 8.315 | 8.572 | 281,070 | +0.09(+1.07%) |
Mar 27, 2020 | 8.625 | 9.161 | 8.406 | 8.481 | 360,547 | -0.45(-5.07%) |
Mar 26, 2020 | 8.474 | 9.025 | 8.209 | 8.934 | 542,331 | +0.51(+6.00%) |
Mar 25, 2020 | 8.753 | 8.972 | 8.164 | 8.428 | 564,557 | -0.44(-4.94%) |
Mar 24, 2020 | 8.783 | 9.267 | 8.421 | 8.867 | 429,854 | +0.53(+6.34%) |
Mar 23, 2020 | 8.557 | 8.942 | 8.232 | 8.338 | 426,426 | -0.17(-2.04%) |
Mar 20, 2020 | 8.700 | 9.161 | 8.293 | 8.512 | 816,693 | -0.12(-1.40%) |
Mar 19, 2020 | 8.021 | 8.768 | 7.677 | 8.632 | 560,817 | +0.54(+6.72%) |
Mar 18, 2020 | 8.104 | 8.919 | 7.794 | 8.089 | 660,948 | -0.60(-6.95%) |
Mar 17, 2020 | 8.519 | 9.063 | 8.066 | 8.693 | 739,598 | +0.44(+5.31%) |
Mar 16, 2020 | 10.04 | 10.04 | 8.209 | 8.255 | 706,603 | -1.65(-16.69%) |
Mar 13, 2020 | 9.086 | 9.909 | 8.806 | 9.909 | 599,676 | +1.30(+15.09%) |
Mar 12, 2020 | 9.441 | 9.561 | 8.406 | 8.610 | 963,439 | -1.39(-13.90%) |
Mar 11, 2020 | 10.55 | 10.94 | 9.969 | 9.999 | 614,597 | -0.88(-8.12%) |
Mar 10, 2020 | 11.06 | 11.14 | 10.38 | 10.88 | 474,252 | +0.08(+0.77%) |
Mar 09, 2020 | 11.26 | 11.46 | 10.78 | 10.80 | 425,486 | -1.10(-9.26%) |
Mar 06, 2020 | 11.47 | 12.09 | 11.47 | 11.90 | 598,484 | -0.08(-0.63%) |
Mar 05, 2020 | 11.83 | 12.00 | 11.69 | 11.98 | 680,670 | -0.13(-1.06%) |
Mar 04, 2020 | 11.56 | 12.17 | 11.47 | 12.11 | 318,440 | +0.69(+6.09%) |
Mar 03, 2020 | 11.95 | 12.05 | 11.14 | 11.41 | 580,749 | -0.63(-5.21%) |