Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.31 | 10.46 | 10.31 | 10.46 | 15,091 | +0.16(+1.54%) |
May 28, 2020 | 10.36 | 10.37 | 10.30 | 10.30 | 29,075 | +0.00(+0.00%) |
May 27, 2020 | 10.25 | 10.30 | 10.25 | 10.30 | 32,199 | +0.05(+0.49%) |
May 26, 2020 | 10.15 | 10.26 | 10.14 | 10.25 | 142,988 | +0.10(+0.99%) |
May 22, 2020 | 10.16 | 10.16 | 10.09 | 10.15 | 38,089 | +0.07(+0.66%) |
May 21, 2020 | 10.06 | 10.09 | 10.04 | 10.09 | 43,047 | +0.03(+0.33%) |
May 20, 2020 | 10.00 | 10.05 | 10.00 | 10.05 | 32,499 | +0.04(+0.42%) |
May 19, 2020 | 9.985 | 10.01 | 9.985 | 10.01 | 111,986 | +0.04(+0.42%) |
May 18, 2020 | 9.943 | 9.985 | 9.943 | 9.969 | 17,998 | +0.02(+0.17%) |
May 15, 2020 | 9.932 | 9.972 | 9.927 | 9.952 | 84,203 | +0.02(+0.17%) |
May 14, 2020 | 9.860 | 9.977 | 9.860 | 9.935 | 45,504 | -0.06(-0.65%) |
May 13, 2020 | 9.992 | 10.01 | 9.967 | 10.000 | 154,184 | +0.01(+0.08%) |
May 12, 2020 | 10.02 | 10.05 | 9.983 | 9.992 | 24,975 | -0.01(-0.08%) |
May 11, 2020 | 10.02 | 10.02 | 9.958 | 10.000 | 30,476 | +0.02(+0.17%) |
May 08, 2020 | 9.983 | 10.03 | 9.975 | 9.983 | 69,476 | +0.02(+0.25%) |
May 07, 2020 | 9.958 | 9.975 | 9.917 | 9.958 | 47,467 | +0.08(+0.84%) |
May 06, 2020 | 9.958 | 9.983 | 9.867 | 9.875 | 168,210 | -0.07(-0.67%) |
May 05, 2020 | 9.917 | 9.975 | 9.850 | 9.942 | 58,456 | +0.06(+0.59%) |
May 04, 2020 | 9.883 | 9.908 | 9.775 | 9.883 | 92,899 | -0.03(-0.34%) |
May 01, 2020 | 9.817 | 9.917 | 9.792 | 9.917 | 52,167 | +0.10(+1.02%) |
Apr 30, 2020 | 9.842 | 9.842 | 9.759 | 9.817 | 21,501 | +0.02(+0.25%) |
Apr 29, 2020 | 9.742 | 9.892 | 9.742 | 9.792 | 116,005 | +0.13(+1.38%) |
Apr 28, 2020 | 9.659 | 9.750 | 9.609 | 9.659 | 200,925 | -0.03(-0.34%) |
Apr 27, 2020 | 9.709 | 9.779 | 9.584 | 9.692 | 206,514 | -0.11(-1.10%) |
Apr 24, 2020 | 9.917 | 9.917 | 9.717 | 9.800 | 69,837 | -0.05(-0.51%) |
Apr 23, 2020 | 9.917 | 9.958 | 9.850 | 9.850 | 70,980 | -0.14(-1.42%) |
Apr 22, 2020 | 10.07 | 10.10 | 9.908 | 9.992 | 64,135 | -0.06(-0.58%) |
Apr 21, 2020 | 10.21 | 10.21 | 10.000 | 10.05 | 24,832 | -0.11(-1.04%) |
Apr 20, 2020 | 10.27 | 10.33 | 10.11 | 10.15 | 95,237 | -0.05(-0.53%) |
Apr 17, 2020 | 10.25 | 10.25 | 10.16 | 10.21 | 31,613 | -0.01(-0.06%) |
Apr 16, 2020 | 10.36 | 10.40 | 10.19 | 10.22 | 68,735 | -0.14(-1.37%) |
Apr 15, 2020 | 10.17 | 10.40 | 10.17 | 10.36 | 38,875 | +0.14(+1.38%) |
Apr 14, 2020 | 10.22 | 10.28 | 10.16 | 10.22 | 46,854 | +0.13(+1.26%) |
Apr 13, 2020 | 10.16 | 10.26 | 10.07 | 10.09 | 79,963 | -0.19(-1.86%) |
Apr 09, 2020 | 10.24 | 10.57 | 10.16 | 10.28 | 81,420 | +0.15(+1.47%) |
Apr 08, 2020 | 9.766 | 10.13 | 9.766 | 10.13 | 71,197 | +0.33(+3.38%) |
Apr 07, 2020 | 9.733 | 9.857 | 9.725 | 9.799 | 54,085 | +0.14(+1.46%) |
Apr 06, 2020 | 9.600 | 9.799 | 9.600 | 9.658 | 50,249 | +0.12(+1.22%) |
Apr 03, 2020 | 9.600 | 9.758 | 9.459 | 9.542 | 77,440 | -0.18(-1.88%) |
Apr 02, 2020 | 9.981 | 9.981 | 9.649 | 9.724 | 84,811 | -0.16(-1.59%) |
Apr 01, 2020 | 10.19 | 10.21 | 9.820 | 9.882 | 107,656 | -0.26(-2.53%) |
Mar 31, 2020 | 10.13 | 10.22 | 10.12 | 10.14 | 138,191 | -0.02(-0.24%) |
Mar 30, 2020 | 10.11 | 10.27 | 10.10 | 10.16 | 67,432 | +0.01(+0.08%) |
Mar 27, 2020 | 10.09 | 10.21 | 9.526 | 10.16 | 92,035 | +0.02(+0.25%) |
Mar 26, 2020 | 9.617 | 10.26 | 9.476 | 10.13 | 118,937 | +0.54(+5.62%) |
Mar 25, 2020 | 8.953 | 9.799 | 8.912 | 9.592 | 206,475 | +0.75(+8.43%) |
Mar 24, 2020 | 8.763 | 8.978 | 8.630 | 8.846 | 399,118 | +0.30(+3.49%) |
Mar 23, 2020 | 8.912 | 9.078 | 8.473 | 8.547 | 162,858 | -0.51(-5.67%) |
Mar 20, 2020 | 8.953 | 9.312 | 8.912 | 9.061 | 437,139 | +0.14(+1.58%) |
Mar 19, 2020 | 8.373 | 8.987 | 8.260 | 8.920 | 253,602 | +0.34(+3.96%) |
Mar 18, 2020 | 9.227 | 9.351 | 8.224 | 8.580 | 584,999 | -1.23(-12.51%) |
Mar 17, 2020 | 9.758 | 10.02 | 9.683 | 9.807 | 223,046 | +0.14(+1.46%) |
Mar 16, 2020 | 9.849 | 9.923 | 9.376 | 9.666 | 283,624 | -0.56(-5.47%) |
Mar 13, 2020 | 10.31 | 10.43 | 9.998 | 10.23 | 197,581 | -0.05(-0.50%) |
Mar 12, 2020 | 10.32 | 10.34 | 9.854 | 10.28 | 366,542 | -0.26(-2.43%) |
Mar 11, 2020 | 10.98 | 11.06 | 10.46 | 10.53 | 354,513 | -0.41(-3.72%) |
Mar 10, 2020 | 11.00 | 11.02 | 10.88 | 10.94 | 109,781 | -0.20(-1.76%) |
Mar 09, 2020 | 10.95 | 11.19 | 10.95 | 11.14 | 104,955 | -0.02(-0.15%) |
Mar 06, 2020 | 11.08 | 11.19 | 11.07 | 11.15 | 128,178 | +0.02(+0.15%) |
Mar 05, 2020 | 11.08 | 11.18 | 11.07 | 11.14 | 55,447 | +0.07(+0.60%) |
Mar 04, 2020 | 11.10 | 11.12 | 11.07 | 11.07 | 63,735 | +0.01(+0.08%) |
Mar 03, 2020 | 11.05 | 11.15 | 11.03 | 11.06 | 70,341 | +0.05(+0.45%) |