Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.39 | 11.65 | 11.25 | 11.58 | 1,598,619 | +0.65(+5.92%) |
May 28, 2020 | 11.23 | 11.35 | 10.85 | 10.94 | 1,049,277 | -0.01(-0.09%) |
May 27, 2020 | 10.38 | 10.95 | 10.21 | 10.95 | 1,124,952 | +0.21(+1.92%) |
May 26, 2020 | 11.31 | 11.38 | 10.66 | 10.74 | 960,934 | -0.42(-3.78%) |
May 22, 2020 | 11.40 | 11.62 | 11.16 | 11.16 | 653,892 | -0.13(-1.13%) |
May 21, 2020 | 11.43 | 11.51 | 10.92 | 11.29 | 1,066,541 | -0.40(-3.44%) |
May 20, 2020 | 11.58 | 11.82 | 11.49 | 11.69 | 1,261,470 | +0.27(+2.32%) |
May 19, 2020 | 11.09 | 11.66 | 10.95 | 11.43 | 1,708,126 | +0.52(+4.77%) |
May 18, 2020 | 10.97 | 11.16 | 10.61 | 10.91 | 2,165,776 | +0.38(+3.64%) |
May 15, 2020 | 9.875 | 10.53 | 9.866 | 10.52 | 1,614,613 | +1.07(+11.32%) |
May 14, 2020 | 9.179 | 9.473 | 9.051 | 9.453 | 602,719 | +0.32(+3.55%) |
May 13, 2020 | 9.394 | 9.532 | 8.933 | 9.129 | 637,870 | -0.11(-1.17%) |
May 12, 2020 | 9.326 | 9.748 | 9.188 | 9.237 | 606,118 | -0.14(-1.47%) |
May 11, 2020 | 9.689 | 9.699 | 9.247 | 9.375 | 567,879 | -0.32(-3.34%) |
May 08, 2020 | 9.718 | 9.974 | 9.610 | 9.699 | 829,208 | +0.09(+0.92%) |
May 07, 2020 | 9.228 | 9.737 | 9.080 | 9.610 | 950,759 | +0.39(+4.26%) |
May 06, 2020 | 9.247 | 9.385 | 9.080 | 9.218 | 440,996 | -0.17(-1.78%) |
May 05, 2020 | 9.414 | 9.522 | 9.179 | 9.385 | 353,425 | -0.01(-0.10%) |
May 04, 2020 | 9.267 | 9.512 | 9.208 | 9.394 | 480,206 | +0.12(+1.27%) |
May 01, 2020 | 8.972 | 9.316 | 8.864 | 9.277 | 383,636 | +0.10(+1.07%) |
Apr 30, 2020 | 9.365 | 9.689 | 9.149 | 9.179 | 723,931 | -0.55(-5.65%) |
Apr 29, 2020 | 9.345 | 9.728 | 9.287 | 9.728 | 681,610 | +0.46(+4.98%) |
Apr 28, 2020 | 9.159 | 9.326 | 8.904 | 9.267 | 578,815 | +0.14(+1.51%) |
Apr 27, 2020 | 8.884 | 9.129 | 8.717 | 9.129 | 718,207 | +0.27(+2.99%) |
Apr 24, 2020 | 9.061 | 9.110 | 8.560 | 8.864 | 608,561 | -0.02(-0.22%) |
Apr 23, 2020 | 8.874 | 9.404 | 8.737 | 8.884 | 854,603 | +0.14(+1.57%) |
Apr 22, 2020 | 8.540 | 8.796 | 8.394 | 8.747 | 546,553 | +0.45(+5.44%) |
Apr 21, 2020 | 8.089 | 8.334 | 8.050 | 8.295 | 397,452 | -0.15(-1.74%) |
Apr 20, 2020 | 8.099 | 8.574 | 8.099 | 8.442 | 426,541 | +0.27(+3.37%) |
Apr 17, 2020 | 8.305 | 8.442 | 8.069 | 8.167 | 404,926 | -0.32(-3.82%) |
Apr 16, 2020 | 8.432 | 8.688 | 8.275 | 8.491 | 399,993 | +0.13(+1.53%) |
Apr 15, 2020 | 8.305 | 8.590 | 8.079 | 8.364 | 577,838 | -0.35(-4.05%) |
Apr 14, 2020 | 8.963 | 9.394 | 8.462 | 8.717 | 1,150,129 | +0.08(+0.91%) |
Apr 13, 2020 | 7.893 | 8.717 | 7.441 | 8.639 | 1,156,471 | +0.70(+8.78%) |
Apr 09, 2020 | 7.510 | 7.971 | 7.495 | 7.942 | 1,142,657 | +0.79(+10.97%) |
Apr 08, 2020 | 7.166 | 7.372 | 7.078 | 7.156 | 354,970 | +0.08(+1.11%) |
Apr 07, 2020 | 7.284 | 7.515 | 7.019 | 7.078 | 515,721 | +0.02(+0.28%) |
Apr 06, 2020 | 6.872 | 7.264 | 6.803 | 7.058 | 573,906 | +0.53(+8.12%) |
Apr 03, 2020 | 6.744 | 6.872 | 6.479 | 6.528 | 452,397 | -0.21(-3.06%) |
Apr 02, 2020 | 6.705 | 7.045 | 6.665 | 6.734 | 500,206 | +0.23(+3.47%) |
Apr 01, 2020 | 6.587 | 6.695 | 6.312 | 6.508 | 335,046 | -0.02(-0.30%) |
Mar 31, 2020 | 6.508 | 6.950 | 6.499 | 6.528 | 354,858 | -0.13(-1.92%) |
Mar 30, 2020 | 6.803 | 7.196 | 6.489 | 6.656 | 443,692 | -0.24(-3.42%) |
Mar 27, 2020 | 7.431 | 7.470 | 6.862 | 6.891 | 479,494 | -0.74(-9.65%) |
Mar 26, 2020 | 7.942 | 8.275 | 7.461 | 7.627 | 734,486 | -0.22(-2.75%) |
Mar 25, 2020 | 7.559 | 8.030 | 7.215 | 7.843 | 675,404 | +0.32(+4.31%) |
Mar 24, 2020 | 7.215 | 7.598 | 7.097 | 7.520 | 891,307 | +1.06(+16.41%) |
Mar 23, 2020 | 6.175 | 6.685 | 5.792 | 6.459 | 809,272 | +0.51(+8.58%) |
Mar 20, 2020 | 6.970 | 7.029 | 5.811 | 5.949 | 690,259 | -0.39(-6.19%) |
Mar 19, 2020 | 5.880 | 7.078 | 5.566 | 6.342 | 738,584 | +0.50(+8.57%) |
Mar 18, 2020 | 6.646 | 7.103 | 5.792 | 5.841 | 745,600 | -0.92(-13.64%) |
Mar 17, 2020 | 5.968 | 7.529 | 5.890 | 6.764 | 1,040,698 | +0.67(+10.95%) |
Mar 16, 2020 | 4.908 | 6.283 | 4.751 | 6.096 | 1,056,999 | +0.62(+11.29%) |
Mar 13, 2020 | 6.283 | 6.646 | 5.370 | 5.478 | 992,605 | -0.61(-10.00%) |
Mar 12, 2020 | 6.773 | 6.960 | 5.674 | 6.086 | 899,278 | -1.35(-18.21%) |
Mar 11, 2020 | 8.207 | 8.216 | 7.254 | 7.441 | 801,643 | -0.74(-9.00%) |
Mar 10, 2020 | 8.315 | 8.401 | 7.863 | 8.177 | 502,451 | +0.01(+0.12%) |
Mar 09, 2020 | 8.364 | 8.825 | 8.167 | 8.167 | 561,912 | -0.94(-10.34%) |
Mar 06, 2020 | 9.424 | 9.473 | 8.825 | 9.110 | 869,650 | -0.27(-2.93%) |
Mar 05, 2020 | 9.424 | 9.483 | 9.149 | 9.385 | 362,150 | +0.14(+1.49%) |
Mar 04, 2020 | 9.375 | 9.477 | 8.972 | 9.247 | 589,926 | +0.03(+0.32%) |
Mar 03, 2020 | 9.139 | 9.709 | 9.012 | 9.218 | 1,027,191 | +0.25(+2.74%) |