Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.820 | 10.30 | 9.820 | 10.30 | 3,600 | +0.48(+4.89%) |
May 28, 2020 | 10.09 | 10.09 | 9.750 | 9.820 | 14,296 | -0.25(-2.48%) |
May 27, 2020 | 10.29 | 10.30 | 10.07 | 10.07 | 6,643 | -0.30(-2.89%) |
May 26, 2020 | 10.08 | 10.38 | 10.07 | 10.37 | 9,788 | +0.28(+2.78%) |
May 22, 2020 | 10.42 | 10.42 | 10.08 | 10.09 | 1,300 | -0.10(-0.98%) |
May 21, 2020 | 10.29 | 10.37 | 10.10 | 10.19 | 3,145 | -0.61(-5.62%) |
May 20, 2020 | 10.80 | 10.87 | 10.80 | 10.80 | 865 | -0.00(-0.02%) |
May 19, 2020 | 10.35 | 10.80 | 10.18 | 10.80 | 1,121 | +0.49(+4.74%) |
May 18, 2020 | 10.29 | 10.31 | 10.07 | 10.31 | 10,765 | +0.23(+2.28%) |
May 15, 2020 | 10.12 | 10.12 | 10.08 | 10.08 | 1,400 | -0.42(-4.00%) |
May 14, 2020 | 10.05 | 10.50 | 10.05 | 10.50 | 2,063 | +0.50(+5.00%) |
May 13, 2020 | 10.55 | 10.61 | 10.00 | 10.00 | 10,322 | -0.55(-5.21%) |
May 12, 2020 | 10.60 | 10.86 | 10.41 | 10.55 | 8,393 | +0.20(+1.93%) |
May 11, 2020 | 11.58 | 11.99 | 10.31 | 10.35 | 8,599 | -0.20(-1.85%) |
May 08, 2020 | 10.40 | 10.54 | 10.20 | 10.54 | 6,700 | +0.54(+5.34%) |
May 07, 2020 | 10.34 | 10.34 | 9.800 | 10.01 | 22,843 | -0.33(-3.19%) |
May 06, 2020 | 10.28 | 10.39 | 10.15 | 10.34 | 6,352 | -0.05(-0.48%) |
May 05, 2020 | 10.99 | 10.99 | 10.39 | 10.39 | 9,342 | -0.38(-3.55%) |
May 04, 2020 | 10.58 | 11.09 | 10.39 | 10.77 | 8,256 | -0.32(-2.91%) |
May 01, 2020 | 11.25 | 11.25 | 10.50 | 11.10 | 10,600 | -0.09(-0.85%) |
Apr 30, 2020 | 10.94 | 11.35 | 10.76 | 11.19 | 11,176 | +0.33(+3.04%) |
Apr 29, 2020 | 11.52 | 11.52 | 10.50 | 10.86 | 28,609 | -0.54(-4.74%) |
Apr 28, 2020 | 12.05 | 12.90 | 11.34 | 11.40 | 17,419 | -0.65(-5.39%) |
Apr 27, 2020 | 11.46 | 12.05 | 11.15 | 12.05 | 60,468 | +0.82(+7.30%) |
Apr 24, 2020 | 11.02 | 11.24 | 10.96 | 11.23 | 5,400 | -0.11(-0.93%) |
Apr 23, 2020 | 11.50 | 11.50 | 11.00 | 11.34 | 5,297 | -0.15(-1.35%) |
Apr 22, 2020 | 11.00 | 11.49 | 10.83 | 11.49 | 6,616 | +0.74(+6.88%) |
Apr 21, 2020 | 10.90 | 11.00 | 10.74 | 10.75 | 10,276 | -0.39(-3.50%) |
Apr 20, 2020 | 10.88 | 11.34 | 10.55 | 11.14 | 17,125 | +0.49(+4.60%) |
Apr 17, 2020 | 10.46 | 10.65 | 10.33 | 10.65 | 1,300 | +0.08(+0.76%) |
Apr 16, 2020 | 11.30 | 11.30 | 10.55 | 10.57 | 4,259 | -0.68(-6.04%) |
Apr 15, 2020 | 11.71 | 11.71 | 10.82 | 11.25 | 4,016 | -0.44(-3.76%) |
Apr 14, 2020 | 10.42 | 11.69 | 10.32 | 11.69 | 14,280 | +1.53(+15.06%) |
Apr 13, 2020 | 9.840 | 10.66 | 9.840 | 10.16 | 11,885 | +0.11(+1.09%) |
Apr 09, 2020 | 9.900 | 10.20 | 9.900 | 10.05 | 7,400 | +0.31(+3.18%) |
Apr 08, 2020 | 9.400 | 9.740 | 9.370 | 9.740 | 4,347 | +0.69(+7.62%) |
Apr 07, 2020 | 8.900 | 9.860 | 8.900 | 9.050 | 17,581 | +0.39(+4.50%) |
Apr 06, 2020 | 8.440 | 9.000 | 8.440 | 8.660 | 6,933 | +0.36(+4.34%) |
Apr 03, 2020 | 8.860 | 8.860 | 8.300 | 8.300 | 2,000 | -0.08(-0.95%) |
Apr 02, 2020 | 8.525 | 8.525 | 8.220 | 8.380 | 2,828 | -0.29(-3.32%) |
Apr 01, 2020 | 8.910 | 8.990 | 8.000 | 8.668 | 18,132 | -0.53(-5.78%) |
Mar 31, 2020 | 9.000 | 9.200 | 8.953 | 9.200 | 8,113 | +0.20(+2.22%) |
Mar 30, 2020 | 8.550 | 9.000 | 8.450 | 9.000 | 2,688 | +0.20(+2.27%) |
Mar 27, 2020 | 8.900 | 8.900 | 8.500 | 8.800 | 1,500 | -0.05(-0.56%) |
Mar 26, 2020 | 8.894 | 8.894 | 8.550 | 8.850 | 3,134 | +0.55(+6.63%) |
Mar 25, 2020 | 8.223 | 8.440 | 8.220 | 8.300 | 4,798 | +0.18(+2.22%) |
Mar 24, 2020 | 8.300 | 8.890 | 8.120 | 8.120 | 12,972 | -0.18(-2.17%) |
Mar 23, 2020 | 8.860 | 9.000 | 8.300 | 8.300 | 7,314 | -0.57(-6.43%) |
Mar 20, 2020 | 9.100 | 9.100 | 8.610 | 8.870 | 2,800 | +0.08(+0.97%) |
Mar 19, 2020 | 8.457 | 9.060 | 8.160 | 8.785 | 27,227 | -0.52(-5.54%) |
Mar 18, 2020 | 8.320 | 9.350 | 8.280 | 9.300 | 10,396 | +0.05(+0.54%) |
Mar 17, 2020 | 9.900 | 9.900 | 8.910 | 9.250 | 15,556 | -0.55(-5.61%) |
Mar 16, 2020 | 10.00 | 10.22 | 8.360 | 9.800 | 32,804 | -0.58(-5.59%) |
Mar 13, 2020 | 9.290 | 10.60 | 9.290 | 10.38 | 24,900 | +0.83(+8.69%) |
Mar 12, 2020 | 9.500 | 10.00 | 9.000 | 9.550 | 38,613 | -0.65(-6.37%) |
Mar 11, 2020 | 10.45 | 10.48 | 10.20 | 10.20 | 12,400 | -0.45(-4.18%) |
Mar 10, 2020 | 11.09 | 11.09 | 10.33 | 10.64 | 13,672 | +0.31(+3.05%) |
Mar 09, 2020 | 11.03 | 11.03 | 10.33 | 10.33 | 10,360 | -1.77(-14.63%) |
Mar 06, 2020 | 12.64 | 12.64 | 12.03 | 12.10 | 18,000 | -0.83(-6.44%) |
Mar 05, 2020 | 12.33 | 12.98 | 12.33 | 12.93 | 26,049 | +0.51(+4.12%) |
Mar 04, 2020 | 13.28 | 13.78 | 12.27 | 12.42 | 5,069 | -0.20(-1.58%) |
Mar 03, 2020 | 11.50 | 12.70 | 11.50 | 12.62 | 54,861 | +1.12(+9.74%) |