Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.09 | 11.11 | 10.33 | 10.37 | 446,055 | -0.96(-8.49%) |
May 28, 2020 | 12.33 | 12.39 | 11.24 | 11.33 | 527,475 | -0.80(-6.63%) |
May 27, 2020 | 11.89 | 12.23 | 11.29 | 12.13 | 590,533 | +0.73(+6.37%) |
May 26, 2020 | 10.83 | 11.60 | 10.81 | 11.41 | 528,694 | +1.12(+10.88%) |
May 22, 2020 | 10.22 | 10.33 | 9.709 | 10.29 | 453,899 | +0.15(+1.45%) |
May 21, 2020 | 10.06 | 10.29 | 9.822 | 10.14 | 381,719 | -0.04(-0.39%) |
May 20, 2020 | 10.44 | 10.65 | 10.11 | 10.18 | 396,712 | -0.06(-0.58%) |
May 19, 2020 | 10.87 | 10.94 | 10.23 | 10.24 | 538,695 | -0.71(-6.46%) |
May 18, 2020 | 10.26 | 11.03 | 10.23 | 10.95 | 502,324 | +1.34(+13.89%) |
May 15, 2020 | 9.336 | 9.640 | 9.110 | 9.611 | 546,695 | +0.25(+2.62%) |
May 14, 2020 | 8.885 | 9.444 | 8.511 | 9.366 | 957,525 | +0.36(+4.03%) |
May 13, 2020 | 9.542 | 9.758 | 8.914 | 9.002 | 658,479 | -0.67(-6.90%) |
May 12, 2020 | 10.46 | 10.54 | 9.670 | 9.670 | 991,305 | -0.80(-7.60%) |
May 11, 2020 | 10.83 | 10.83 | 10.18 | 10.47 | 516,487 | -0.61(-5.50%) |
May 08, 2020 | 10.70 | 11.23 | 10.48 | 11.07 | 390,031 | +0.74(+7.12%) |
May 07, 2020 | 10.25 | 10.59 | 10.25 | 10.34 | 506,274 | +0.23(+2.23%) |
May 06, 2020 | 10.70 | 10.89 | 10.11 | 10.11 | 352,571 | -0.63(-5.85%) |
May 05, 2020 | 10.93 | 11.28 | 10.68 | 10.74 | 395,963 | +0.04(+0.37%) |
May 04, 2020 | 10.47 | 10.93 | 10.34 | 10.70 | 399,690 | -0.06(-0.55%) |
May 01, 2020 | 11.01 | 11.17 | 10.49 | 10.76 | 518,887 | -0.69(-6.00%) |
Apr 30, 2020 | 11.52 | 11.64 | 11.07 | 11.45 | 658,286 | -0.43(-3.64%) |
Apr 29, 2020 | 11.05 | 11.95 | 10.96 | 11.88 | 632,680 | +1.16(+10.81%) |
Apr 28, 2020 | 10.81 | 11.46 | 10.32 | 10.72 | 934,060 | +0.52(+5.10%) |
Apr 27, 2020 | 9.591 | 10.41 | 9.591 | 10.20 | 412,647 | +0.77(+8.12%) |
Apr 24, 2020 | 9.140 | 9.572 | 8.953 | 9.434 | 356,518 | +0.29(+3.22%) |
Apr 23, 2020 | 8.963 | 9.405 | 8.934 | 9.140 | 347,897 | +0.16(+1.75%) |
Apr 22, 2020 | 9.228 | 9.336 | 8.865 | 8.983 | 269,452 | -0.06(-0.65%) |
Apr 21, 2020 | 8.963 | 9.179 | 8.835 | 9.042 | 324,478 | -0.21(-2.23%) |
Apr 20, 2020 | 9.356 | 9.598 | 9.130 | 9.248 | 414,703 | -0.31(-3.29%) |
Apr 17, 2020 | 9.209 | 9.709 | 9.199 | 9.562 | 536,917 | +0.72(+8.10%) |
Apr 16, 2020 | 9.375 | 9.464 | 8.600 | 8.845 | 486,197 | -0.58(-6.15%) |
Apr 15, 2020 | 10.01 | 10.01 | 9.395 | 9.424 | 411,862 | -1.07(-10.20%) |
Apr 14, 2020 | 11.09 | 11.38 | 10.41 | 10.49 | 518,659 | -0.33(-3.08%) |
Apr 13, 2020 | 11.01 | 11.10 | 10.31 | 10.83 | 412,976 | -0.22(-1.96%) |
Apr 09, 2020 | 10.29 | 11.11 | 10.24 | 11.04 | 513,386 | +1.24(+12.61%) |
Apr 08, 2020 | 9.601 | 9.906 | 9.297 | 9.807 | 385,951 | +0.42(+4.50%) |
Apr 07, 2020 | 9.532 | 9.970 | 9.071 | 9.385 | 612,357 | +0.29(+3.24%) |
Apr 06, 2020 | 8.835 | 9.258 | 8.777 | 9.091 | 440,109 | +0.63(+7.42%) |
Apr 03, 2020 | 8.943 | 9.159 | 8.276 | 8.462 | 454,612 | -0.63(-6.91%) |
Apr 02, 2020 | 9.159 | 9.719 | 8.777 | 9.091 | 463,351 | -0.26(-2.73%) |
Apr 01, 2020 | 9.670 | 9.817 | 9.228 | 9.346 | 877,784 | -0.79(-7.75%) |
Mar 31, 2020 | 9.974 | 10.48 | 9.847 | 10.13 | 556,383 | +0.05(+0.49%) |
Mar 30, 2020 | 10.03 | 10.28 | 9.503 | 10.08 | 392,222 | +0.19(+1.88%) |
Mar 27, 2020 | 9.405 | 10.51 | 9.326 | 9.896 | 502,080 | +0.14(+1.41%) |
Mar 26, 2020 | 9.552 | 9.847 | 9.454 | 9.758 | 558,622 | +0.28(+3.01%) |
Mar 25, 2020 | 9.532 | 10.36 | 9.061 | 9.474 | 865,208 | +0.59(+6.63%) |
Mar 24, 2020 | 8.865 | 9.228 | 8.080 | 8.885 | 1,038,639 | +0.27(+3.08%) |
Mar 23, 2020 | 8.541 | 8.777 | 7.598 | 8.619 | 905,000 | -0.21(-2.34%) |
Mar 20, 2020 | 9.405 | 9.778 | 8.727 | 8.826 | 1,100,827 | -0.31(-3.44%) |
Mar 19, 2020 | 8.875 | 9.287 | 8.521 | 9.140 | 894,226 | +0.24(+2.65%) |
Mar 18, 2020 | 8.943 | 9.042 | 8.148 | 8.904 | 983,994 | -0.41(-4.43%) |
Mar 17, 2020 | 10.48 | 10.55 | 8.713 | 9.316 | 923,832 | -1.03(-9.96%) |
Mar 16, 2020 | 10.85 | 12.78 | 10.14 | 10.35 | 783,377 | -2.34(-18.42%) |
Mar 13, 2020 | 11.54 | 12.68 | 10.91 | 12.68 | 970,443 | +1.78(+16.29%) |
Mar 12, 2020 | 11.73 | 11.90 | 10.88 | 10.91 | 551,182 | -1.63(-13.03%) |
Mar 11, 2020 | 13.20 | 13.41 | 12.24 | 12.54 | 458,324 | -1.09(-8.01%) |
Mar 10, 2020 | 14.11 | 14.18 | 13.09 | 13.63 | 577,710 | -0.05(-0.35%) |
Mar 09, 2020 | 14.35 | 14.72 | 13.40 | 13.68 | 484,545 | -1.82(-11.73%) |
Mar 06, 2020 | 15.52 | 16.03 | 15.05 | 15.50 | 517,208 | -0.45(-2.85%) |
Mar 05, 2020 | 16.62 | 16.67 | 15.76 | 15.95 | 345,588 | -1.13(-6.62%) |
Mar 04, 2020 | 16.86 | 17.10 | 16.58 | 17.09 | 263,013 | +0.50(+3.03%) |
Mar 03, 2020 | 17.07 | 17.36 | 16.53 | 16.58 | 391,961 | -0.45(-2.67%) |