Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.70 | 11.05 | 10.38 | 10.65 | 90,400 | -0.20(-1.84%) |
May 28, 2020 | 11.24 | 11.54 | 10.66 | 10.85 | 98,475 | -0.21(-1.90%) |
May 27, 2020 | 11.48 | 11.48 | 10.82 | 11.06 | 77,982 | -0.16(-1.43%) |
May 26, 2020 | 11.18 | 11.88 | 10.88 | 11.22 | 189,397 | +0.47(+4.37%) |
May 22, 2020 | 11.24 | 11.24 | 10.58 | 10.75 | 81,700 | -0.45(-3.97%) |
May 21, 2020 | 11.23 | 11.24 | 10.91 | 11.20 | 110,181 | -0.07(-0.67%) |
May 20, 2020 | 10.61 | 11.32 | 10.54 | 11.27 | 125,553 | +0.84(+8.05%) |
May 19, 2020 | 10.73 | 10.93 | 10.43 | 10.43 | 134,159 | -0.31(-2.89%) |
May 18, 2020 | 10.89 | 11.05 | 10.37 | 10.74 | 174,368 | +0.30(+2.87%) |
May 15, 2020 | 9.750 | 10.54 | 9.500 | 10.44 | 110,900 | +0.64(+6.58%) |
May 14, 2020 | 9.520 | 9.810 | 9.250 | 9.795 | 149,905 | +0.06(+0.67%) |
May 13, 2020 | 9.850 | 10.00 | 9.140 | 9.730 | 161,809 | -0.28(-2.80%) |
May 12, 2020 | 10.37 | 10.72 | 10.00 | 10.01 | 171,093 | -0.36(-3.47%) |
May 11, 2020 | 10.31 | 10.45 | 9.936 | 10.37 | 153,592 | -0.03(-0.29%) |
May 08, 2020 | 10.48 | 11.03 | 10.40 | 10.40 | 184,000 | +0.12(+1.17%) |
May 07, 2020 | 10.08 | 10.81 | 9.990 | 10.28 | 101,628 | +0.15(+1.48%) |
May 06, 2020 | 10.34 | 10.34 | 9.940 | 10.13 | 109,057 | -0.18(-1.75%) |
May 05, 2020 | 10.20 | 10.63 | 10.20 | 10.31 | 74,195 | +0.30(+3.00%) |
May 04, 2020 | 9.710 | 10.04 | 9.580 | 10.01 | 134,342 | -0.06(-0.60%) |
May 01, 2020 | 10.03 | 10.31 | 9.690 | 10.07 | 138,400 | -0.23(-2.23%) |
Apr 30, 2020 | 10.65 | 10.74 | 10.04 | 10.30 | 94,666 | -0.54(-4.98%) |
Apr 29, 2020 | 10.44 | 11.06 | 10.27 | 10.84 | 159,191 | +0.73(+7.22%) |
Apr 28, 2020 | 10.69 | 10.88 | 9.950 | 10.11 | 146,916 | -0.31(-2.98%) |
Apr 27, 2020 | 10.06 | 10.64 | 9.890 | 10.42 | 115,182 | +0.52(+5.25%) |
Apr 24, 2020 | 9.960 | 10.14 | 9.740 | 9.900 | 204,900 | -0.03(-0.30%) |
Apr 23, 2020 | 9.500 | 10.08 | 8.970 | 9.930 | 224,252 | +0.49(+5.19%) |
Apr 22, 2020 | 9.990 | 10.19 | 9.340 | 9.440 | 144,346 | -0.31(-3.18%) |
Apr 21, 2020 | 9.140 | 9.770 | 8.960 | 9.750 | 206,923 | +0.30(+3.17%) |
Apr 20, 2020 | 9.300 | 9.650 | 9.090 | 9.450 | 150,291 | -0.01(-0.11%) |
Apr 17, 2020 | 8.830 | 9.710 | 8.770 | 9.460 | 247,200 | +0.88(+10.26%) |
Apr 16, 2020 | 8.790 | 8.944 | 8.160 | 8.580 | 210,975 | -0.14(-1.61%) |
Apr 15, 2020 | 8.410 | 8.840 | 8.154 | 8.720 | 244,124 | -0.01(-0.11%) |
Apr 14, 2020 | 8.740 | 8.850 | 8.500 | 8.730 | 182,844 | +0.24(+2.83%) |
Apr 13, 2020 | 9.030 | 9.630 | 8.040 | 8.490 | 303,400 | -0.55(-6.08%) |
Apr 09, 2020 | 8.370 | 9.210 | 8.370 | 9.040 | 341,600 | +0.85(+10.38%) |
Apr 08, 2020 | 7.970 | 8.700 | 7.640 | 8.190 | 365,440 | +0.34(+4.33%) |
Apr 07, 2020 | 8.100 | 8.500 | 7.140 | 7.850 | 412,095 | +0.69(+9.64%) |
Apr 06, 2020 | 7.280 | 7.840 | 6.835 | 7.160 | 352,802 | -0.29(-3.89%) |
Apr 03, 2020 | 8.840 | 9.170 | 7.420 | 7.450 | 230,600 | -0.20(-2.61%) |
Apr 02, 2020 | 7.460 | 7.895 | 7.290 | 7.650 | 219,369 | +0.11(+1.46%) |
Apr 01, 2020 | 7.780 | 8.050 | 7.365 | 7.540 | 184,152 | -0.63(-7.71%) |
Mar 31, 2020 | 8.030 | 8.275 | 7.570 | 8.170 | 355,139 | +0.10(+1.24%) |
Mar 30, 2020 | 8.140 | 8.140 | 7.740 | 8.070 | 408,326 | +0.02(+0.25%) |
Mar 27, 2020 | 7.590 | 8.180 | 7.500 | 8.050 | 415,900 | +0.09(+1.13%) |
Mar 26, 2020 | 7.460 | 7.970 | 7.380 | 7.960 | 386,268 | +0.59(+8.01%) |
Mar 25, 2020 | 7.150 | 7.650 | 6.770 | 7.370 | 203,507 | +0.32(+4.54%) |
Mar 24, 2020 | 6.880 | 7.190 | 6.600 | 7.050 | 224,581 | +0.57(+8.80%) |
Mar 23, 2020 | 6.530 | 6.720 | 6.120 | 6.480 | 183,342 | -0.02(-0.31%) |
Mar 20, 2020 | 6.650 | 6.925 | 6.120 | 6.500 | 867,400 | -0.12(-1.81%) |
Mar 19, 2020 | 6.080 | 6.700 | 4.650 | 6.620 | 661,825 | +0.54(+8.88%) |
Mar 18, 2020 | 7.260 | 7.300 | 4.020 | 6.080 | 569,504 | -1.54(-20.21%) |
Mar 17, 2020 | 7.970 | 8.130 | 6.600 | 7.620 | 221,865 | -0.03(-0.39%) |
Mar 16, 2020 | 7.750 | 8.027 | 6.960 | 7.650 | 266,091 | -1.30(-14.53%) |
Mar 13, 2020 | 9.050 | 9.950 | 7.770 | 8.950 | 647,500 | +0.29(+3.35%) |
Mar 12, 2020 | 10.24 | 10.69 | 8.540 | 8.660 | 273,367 | -2.07(-19.29%) |
Mar 11, 2020 | 11.66 | 11.74 | 10.56 | 10.73 | 120,782 | -1.14(-9.60%) |
Mar 10, 2020 | 12.32 | 12.56 | 11.49 | 11.87 | 102,825 | -0.07(-0.59%) |
Mar 09, 2020 | 13.00 | 13.00 | 11.59 | 11.94 | 185,339 | -1.44(-10.76%) |
Mar 06, 2020 | 13.46 | 13.73 | 13.14 | 13.38 | 140,500 | -0.32(-2.34%) |
Mar 05, 2020 | 13.96 | 14.23 | 13.57 | 13.70 | 117,285 | -0.43(-3.04%) |
Mar 04, 2020 | 13.83 | 14.38 | 13.67 | 14.13 | 123,709 | +0.49(+3.59%) |
Mar 03, 2020 | 14.21 | 14.51 | 13.11 | 13.64 | 173,790 | -0.56(-3.94%) |