Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.36 | 10.46 | 10.22 | 10.32 | 1,542,533 | -0.11(-1.09%) |
May 28, 2020 | 10.85 | 10.85 | 10.40 | 10.44 | 1,160,177 | -0.31(-2.91%) |
May 27, 2020 | 10.67 | 10.87 | 10.60 | 10.75 | 2,681,813 | +0.27(+2.62%) |
May 26, 2020 | 10.56 | 10.77 | 10.43 | 10.48 | 1,842,276 | +0.25(+2.41%) |
May 22, 2020 | 10.29 | 10.30 | 10.10 | 10.23 | 864,405 | -0.13(-1.28%) |
May 21, 2020 | 10.16 | 10.47 | 10.16 | 10.36 | 3,355,094 | +0.19(+1.86%) |
May 20, 2020 | 10.11 | 10.30 | 10.09 | 10.17 | 1,747,498 | +0.27(+2.78%) |
May 19, 2020 | 9.841 | 10.17 | 9.699 | 9.898 | 3,143,751 | +0.02(+0.19%) |
May 18, 2020 | 9.443 | 9.931 | 9.443 | 9.879 | 2,610,777 | +0.71(+7.76%) |
May 15, 2020 | 8.921 | 9.243 | 8.912 | 9.168 | 2,755,865 | +0.16(+1.79%) |
May 14, 2020 | 8.656 | 9.035 | 8.466 | 9.006 | 1,711,138 | +0.19(+2.15%) |
May 13, 2020 | 9.405 | 9.405 | 8.689 | 8.817 | 2,095,904 | -0.52(-5.58%) |
May 12, 2020 | 9.443 | 9.518 | 9.319 | 9.338 | 2,942,554 | -0.09(-1.01%) |
May 11, 2020 | 9.575 | 9.613 | 9.376 | 9.433 | 3,681,621 | -0.27(-2.74%) |
May 08, 2020 | 9.746 | 9.850 | 9.632 | 9.699 | 2,176,676 | +0.06(+0.59%) |
May 07, 2020 | 9.689 | 9.841 | 9.556 | 9.642 | 1,307,904 | +0.09(+0.99%) |
May 06, 2020 | 9.689 | 9.774 | 9.490 | 9.547 | 2,084,951 | -0.11(-1.18%) |
May 05, 2020 | 9.386 | 9.846 | 9.367 | 9.661 | 2,613,049 | +0.31(+3.35%) |
May 04, 2020 | 9.338 | 9.514 | 9.225 | 9.348 | 1,720,709 | -0.12(-1.30%) |
May 01, 2020 | 9.499 | 9.585 | 9.144 | 9.471 | 3,400,028 | -0.25(-2.54%) |
Apr 30, 2020 | 9.718 | 10.33 | 9.585 | 9.718 | 4,977,249 | +0.35(+3.74%) |
Apr 29, 2020 | 9.490 | 9.651 | 9.357 | 9.367 | 5,365,760 | +0.10(+1.13%) |
Apr 28, 2020 | 9.319 | 9.490 | 9.092 | 9.262 | 1,884,778 | +0.09(+1.03%) |
Apr 27, 2020 | 8.760 | 9.243 | 8.722 | 9.168 | 2,275,502 | +0.51(+5.91%) |
Apr 24, 2020 | 8.599 | 8.703 | 8.518 | 8.656 | 967,669 | +0.05(+0.55%) |
Apr 23, 2020 | 8.409 | 8.703 | 8.400 | 8.608 | 1,739,769 | +0.21(+2.48%) |
Apr 22, 2020 | 8.504 | 8.608 | 8.267 | 8.400 | 916,726 | +0.08(+0.91%) |
Apr 21, 2020 | 8.172 | 8.447 | 8.115 | 8.324 | 3,667,101 | -0.06(-0.68%) |
Apr 20, 2020 | 8.656 | 8.656 | 8.163 | 8.381 | 2,459,006 | +0.02(+0.23%) |
Apr 17, 2020 | 8.295 | 8.504 | 8.201 | 8.362 | 1,062,390 | +0.33(+4.13%) |
Apr 16, 2020 | 8.172 | 8.172 | 7.784 | 8.030 | 1,488,572 | -0.18(-2.19%) |
Apr 15, 2020 | 8.049 | 8.267 | 7.802 | 8.210 | 3,405,515 | -0.19(-2.26%) |
Apr 14, 2020 | 8.419 | 8.532 | 8.172 | 8.400 | 2,370,342 | +0.18(+2.19%) |
Apr 13, 2020 | 8.495 | 8.713 | 7.983 | 8.220 | 2,116,286 | -0.37(-4.30%) |
Apr 09, 2020 | 8.039 | 8.684 | 8.030 | 8.589 | 4,428,771 | +0.73(+9.29%) |
Apr 08, 2020 | 7.698 | 7.968 | 7.603 | 7.859 | 1,787,589 | +0.25(+3.24%) |
Apr 07, 2020 | 8.077 | 8.096 | 7.551 | 7.613 | 2,383,590 | +0.00(+0.00%) |
Apr 06, 2020 | 7.765 | 7.973 | 7.537 | 7.613 | 1,563,211 | +0.25(+3.35%) |
Apr 03, 2020 | 7.584 | 7.670 | 7.177 | 7.366 | 2,822,317 | -0.25(-3.24%) |
Apr 02, 2020 | 7.556 | 8.021 | 7.471 | 7.613 | 2,116,067 | -0.06(-0.74%) |
Apr 01, 2020 | 7.480 | 8.115 | 7.366 | 7.670 | 3,243,931 | -0.26(-3.23%) |
Mar 31, 2020 | 7.784 | 8.021 | 7.774 | 7.926 | 2,213,183 | +0.10(+1.33%) |
Mar 30, 2020 | 7.556 | 7.878 | 7.205 | 7.821 | 2,661,911 | +0.22(+2.87%) |
Mar 27, 2020 | 7.632 | 7.869 | 7.309 | 7.603 | 3,930,591 | -0.30(-3.84%) |
Mar 26, 2020 | 7.575 | 8.073 | 7.158 | 7.907 | 4,283,787 | +0.47(+6.38%) |
Mar 25, 2020 | 6.911 | 7.840 | 6.812 | 7.433 | 2,772,381 | +0.62(+9.04%) |
Mar 24, 2020 | 6.579 | 6.987 | 6.494 | 6.816 | 1,754,664 | +0.64(+10.45%) |
Mar 23, 2020 | 6.854 | 7.101 | 6.068 | 6.172 | 2,417,753 | -0.72(-10.45%) |
Mar 20, 2020 | 7.158 | 7.565 | 6.750 | 6.892 | 6,068,240 | -0.15(-2.15%) |
Mar 19, 2020 | 6.598 | 7.746 | 5.764 | 7.044 | 2,475,990 | +1.00(+16.46%) |
Mar 18, 2020 | 6.210 | 6.210 | 5.072 | 6.049 | 2,790,081 | -0.56(-8.46%) |
Mar 17, 2020 | 6.466 | 6.845 | 6.428 | 6.608 | 2,921,359 | +0.27(+4.19%) |
Mar 16, 2020 | 6.883 | 7.129 | 6.172 | 6.342 | 3,364,747 | -1.67(-20.83%) |
Mar 13, 2020 | 8.021 | 8.077 | 7.404 | 8.011 | 3,002,898 | +0.43(+5.62%) |
Mar 12, 2020 | 7.385 | 7.584 | 7.063 | 7.584 | 2,787,493 | -0.37(-4.65%) |
Mar 11, 2020 | 8.419 | 8.523 | 7.774 | 7.954 | 2,241,423 | -0.71(-8.21%) |
Mar 10, 2020 | 8.627 | 8.675 | 7.736 | 8.665 | 3,971,821 | +0.47(+5.79%) |
Mar 09, 2020 | 8.125 | 8.495 | 7.907 | 8.191 | 2,686,940 | -0.93(-10.19%) |
Mar 06, 2020 | 9.092 | 9.471 | 8.940 | 9.120 | 3,634,615 | -0.37(-3.90%) |
Mar 05, 2020 | 10.02 | 10.15 | 9.414 | 9.490 | 4,838,051 | -0.89(-8.58%) |
Mar 04, 2020 | 10.31 | 10.44 | 10.13 | 10.38 | 3,611,051 | +0.30(+3.01%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.988 | 10.08 | 4,284,947 | -0.09(-0.84%) |