Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.28 | 11.46 | 11.24 | 11.44 | 511,416 | +0.21(+1.88%) |
May 28, 2020 | 11.37 | 11.45 | 11.23 | 11.23 | 578,165 | -0.14(-1.27%) |
May 27, 2020 | 11.38 | 11.40 | 11.01 | 11.38 | 635,174 | +0.10(+0.85%) |
May 26, 2020 | 11.29 | 11.38 | 11.23 | 11.28 | 905,769 | +0.40(+3.71%) |
May 22, 2020 | 10.93 | 10.95 | 10.85 | 10.88 | 451,942 | -0.13(-1.22%) |
May 21, 2020 | 11.07 | 11.11 | 10.87 | 11.01 | 293,554 | -0.07(-0.61%) |
May 20, 2020 | 11.17 | 11.18 | 10.98 | 11.08 | 403,298 | +0.18(+1.67%) |
May 19, 2020 | 10.87 | 11.09 | 10.80 | 10.90 | 566,793 | -0.05(-0.44%) |
May 18, 2020 | 10.69 | 10.95 | 10.67 | 10.94 | 391,263 | +0.59(+5.65%) |
May 15, 2020 | 10.43 | 10.43 | 10.24 | 10.36 | 276,539 | -0.07(-0.64%) |
May 14, 2020 | 10.20 | 10.43 | 10.01 | 10.43 | 592,258 | +0.08(+0.74%) |
May 13, 2020 | 10.65 | 10.71 | 10.28 | 10.35 | 744,381 | -0.30(-2.80%) |
May 12, 2020 | 10.78 | 10.94 | 10.64 | 10.65 | 367,987 | -0.09(-0.80%) |
May 11, 2020 | 10.63 | 10.75 | 10.58 | 10.73 | 497,685 | +0.05(+0.45%) |
May 08, 2020 | 10.56 | 10.69 | 10.49 | 10.69 | 358,095 | +0.34(+3.25%) |
May 07, 2020 | 10.35 | 10.39 | 10.22 | 10.35 | 517,285 | +0.12(+1.13%) |
May 06, 2020 | 10.22 | 10.34 | 10.14 | 10.23 | 437,729 | +0.11(+1.04%) |
May 05, 2020 | 10.23 | 10.27 | 10.09 | 10.13 | 608,594 | +0.10(+0.96%) |
May 04, 2020 | 9.937 | 10.03 | 9.841 | 10.03 | 371,108 | +0.06(+0.58%) |
May 01, 2020 | 10.15 | 10.15 | 9.860 | 9.975 | 818,266 | -0.36(-3.44%) |
Apr 30, 2020 | 10.56 | 10.56 | 10.24 | 10.33 | 760,675 | -0.29(-2.71%) |
Apr 29, 2020 | 10.39 | 10.68 | 10.32 | 10.62 | 816,253 | +0.42(+4.14%) |
Apr 28, 2020 | 10.24 | 10.30 | 10.09 | 10.20 | 578,987 | +0.20(+2.02%) |
Apr 27, 2020 | 9.860 | 10.00 | 9.802 | 9.994 | 341,116 | +0.21(+2.16%) |
Apr 24, 2020 | 9.927 | 9.933 | 9.658 | 9.783 | 465,899 | -0.12(-1.16%) |
Apr 23, 2020 | 9.860 | 10.08 | 9.841 | 9.898 | 399,277 | +0.04(+0.39%) |
Apr 22, 2020 | 9.726 | 9.889 | 9.726 | 9.860 | 563,202 | +0.24(+2.50%) |
Apr 21, 2020 | 9.812 | 9.889 | 9.601 | 9.620 | 1,412,330 | -0.35(-3.47%) |
Apr 20, 2020 | 9.994 | 10.14 | 9.898 | 9.966 | 465,359 | -0.13(-1.33%) |
Apr 17, 2020 | 10.07 | 10.21 | 10.01 | 10.10 | 541,518 | +0.27(+2.73%) |
Apr 16, 2020 | 9.870 | 9.937 | 9.745 | 9.831 | 584,237 | -0.02(-0.19%) |
Apr 15, 2020 | 9.898 | 9.918 | 9.706 | 9.850 | 659,510 | -0.33(-3.21%) |
Apr 14, 2020 | 10.11 | 10.33 | 10.04 | 10.18 | 594,166 | +0.16(+1.63%) |
Apr 13, 2020 | 10.03 | 10.07 | 9.783 | 10.01 | 684,766 | -0.08(-0.76%) |
Apr 09, 2020 | 10.04 | 10.23 | 9.922 | 10.09 | 830,869 | +0.20(+2.04%) |
Apr 08, 2020 | 9.706 | 9.937 | 9.620 | 9.889 | 1,166,822 | +0.28(+2.90%) |
Apr 07, 2020 | 9.793 | 9.937 | 9.562 | 9.610 | 738,420 | +0.18(+1.93%) |
Apr 06, 2020 | 9.130 | 9.428 | 9.073 | 9.428 | 514,870 | +0.60(+6.74%) |
Apr 03, 2020 | 8.967 | 9.054 | 8.756 | 8.833 | 407,674 | -0.07(-0.76%) |
Apr 02, 2020 | 8.833 | 9.111 | 8.766 | 8.900 | 356,430 | +0.08(+0.87%) |
Apr 01, 2020 | 9.044 | 9.044 | 8.766 | 8.823 | 458,109 | -0.35(-3.77%) |
Mar 31, 2020 | 9.178 | 9.390 | 9.121 | 9.169 | 1,269,727 | -0.02(-0.21%) |
Mar 30, 2020 | 9.121 | 9.198 | 8.986 | 9.188 | 1,835,764 | +0.08(+0.84%) |
Mar 27, 2020 | 9.255 | 9.366 | 9.034 | 9.111 | 585,264 | -0.59(-6.04%) |
Mar 26, 2020 | 9.486 | 9.841 | 9.486 | 9.697 | 916,256 | +0.35(+3.70%) |
Mar 25, 2020 | 9.063 | 9.601 | 8.823 | 9.351 | 775,764 | +0.44(+4.96%) |
Mar 24, 2020 | 8.564 | 8.938 | 8.516 | 8.910 | 1,209,240 | +0.91(+11.40%) |
Mar 23, 2020 | 8.266 | 8.295 | 7.767 | 7.997 | 964,713 | -0.35(-4.14%) |
Mar 20, 2020 | 8.449 | 8.823 | 8.247 | 8.343 | 812,537 | -0.01(-0.12%) |
Mar 19, 2020 | 7.978 | 8.458 | 7.757 | 8.353 | 821,733 | +0.19(+2.35%) |
Mar 18, 2020 | 8.410 | 8.650 | 7.902 | 8.161 | 754,475 | -0.93(-10.24%) |
Mar 17, 2020 | 8.698 | 9.092 | 8.439 | 9.092 | 1,199,564 | +0.55(+6.40%) |
Mar 16, 2020 | 8.756 | 9.025 | 8.429 | 8.545 | 857,217 | -1.02(-10.64%) |
Mar 13, 2020 | 9.793 | 10.02 | 9.082 | 9.562 | 662,758 | +0.48(+5.29%) |
Mar 12, 2020 | 9.601 | 9.620 | 9.034 | 9.082 | 1,499,942 | -1.33(-12.81%) |
Mar 11, 2020 | 10.84 | 10.87 | 10.19 | 10.42 | 1,657,371 | -0.68(-6.14%) |
Mar 10, 2020 | 11.25 | 11.30 | 10.76 | 11.10 | 1,885,209 | +0.25(+2.30%) |
Mar 09, 2020 | 11.22 | 11.33 | 10.74 | 10.85 | 2,106,516 | -1.38(-11.30%) |
Mar 06, 2020 | 12.26 | 12.36 | 12.01 | 12.23 | 833,785 | -0.38(-3.04%) |
Mar 05, 2020 | 12.49 | 12.74 | 12.41 | 12.62 | 1,532,288 | -0.13(-1.05%) |
Mar 04, 2020 | 12.57 | 12.75 | 12.41 | 12.75 | 1,081,417 | +0.47(+3.83%) |
Mar 03, 2020 | 12.39 | 12.62 | 12.18 | 12.28 | 1,921,105 | +0.10(+0.79%) |