Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.35 | 10.40 | 10.26 | 10.38 | 240,077 | +0.04(+0.41%) |
May 28, 2020 | 10.35 | 10.48 | 10.32 | 10.34 | 292,771 | +0.01(+0.14%) |
May 27, 2020 | 10.29 | 10.34 | 10.14 | 10.33 | 245,066 | +0.10(+0.97%) |
May 26, 2020 | 10.24 | 10.30 | 10.22 | 10.23 | 377,205 | +0.15(+1.47%) |
May 22, 2020 | 10.09 | 10.09 | 9.995 | 10.08 | 184,849 | +0.02(+0.21%) |
May 21, 2020 | 10.11 | 10.19 | 10.03 | 10.06 | 219,509 | -0.08(-0.83%) |
May 20, 2020 | 10.05 | 10.20 | 10.04 | 10.14 | 403,404 | +0.13(+1.27%) |
May 19, 2020 | 10.03 | 10.11 | 10.00 | 10.02 | 300,260 | -0.07(-0.70%) |
May 18, 2020 | 10.03 | 10.11 | 9.953 | 10.09 | 348,864 | +0.32(+3.24%) |
May 15, 2020 | 9.713 | 9.769 | 9.650 | 9.769 | 182,294 | +0.04(+0.43%) |
May 14, 2020 | 9.587 | 9.727 | 9.438 | 9.727 | 464,059 | +0.11(+1.17%) |
May 13, 2020 | 9.797 | 9.868 | 9.538 | 9.615 | 377,384 | -0.24(-2.42%) |
May 12, 2020 | 10.11 | 10.11 | 9.839 | 9.853 | 255,346 | -0.18(-1.82%) |
May 11, 2020 | 9.945 | 10.05 | 9.910 | 10.04 | 347,246 | +0.04(+0.42%) |
May 08, 2020 | 9.945 | 10.00 | 9.839 | 9.994 | 208,032 | +0.15(+1.57%) |
May 07, 2020 | 9.839 | 9.875 | 9.783 | 9.839 | 373,316 | +0.14(+1.45%) |
May 06, 2020 | 9.839 | 9.839 | 9.692 | 9.699 | 310,438 | -0.07(-0.72%) |
May 05, 2020 | 9.755 | 9.853 | 9.748 | 9.769 | 411,684 | +0.08(+0.80%) |
May 04, 2020 | 9.664 | 9.692 | 9.566 | 9.692 | 255,232 | -0.01(-0.07%) |
May 01, 2020 | 9.818 | 9.818 | 9.622 | 9.699 | 318,032 | -0.25(-2.47%) |
Apr 30, 2020 | 10.03 | 10.04 | 9.875 | 9.945 | 345,330 | -0.12(-1.19%) |
Apr 29, 2020 | 10.01 | 10.12 | 9.938 | 10.06 | 535,554 | +0.27(+2.72%) |
Apr 28, 2020 | 9.931 | 10.03 | 9.762 | 9.797 | 631,554 | -0.08(-0.78%) |
Apr 27, 2020 | 9.762 | 9.882 | 9.755 | 9.875 | 312,176 | +0.13(+1.37%) |
Apr 24, 2020 | 9.657 | 9.748 | 9.609 | 9.741 | 247,928 | +0.11(+1.17%) |
Apr 23, 2020 | 9.706 | 9.762 | 9.622 | 9.629 | 748,661 | +0.02(+0.22%) |
Apr 22, 2020 | 9.566 | 9.664 | 9.556 | 9.608 | 453,594 | +0.16(+1.71%) |
Apr 21, 2020 | 9.362 | 9.517 | 9.341 | 9.446 | 414,391 | -0.25(-2.53%) |
Apr 20, 2020 | 9.453 | 9.781 | 9.404 | 9.692 | 500,741 | -0.16(-1.64%) |
Apr 17, 2020 | 9.825 | 9.861 | 9.713 | 9.853 | 563,539 | +0.23(+2.41%) |
Apr 16, 2020 | 9.601 | 9.626 | 9.475 | 9.622 | 207,174 | +0.07(+0.73%) |
Apr 15, 2020 | 9.489 | 9.552 | 9.383 | 9.552 | 441,988 | -0.12(-1.23%) |
Apr 14, 2020 | 9.475 | 9.678 | 9.475 | 9.671 | 656,443 | +0.33(+3.53%) |
Apr 13, 2020 | 9.439 | 9.439 | 9.211 | 9.341 | 568,189 | -0.18(-1.92%) |
Apr 09, 2020 | 9.482 | 9.696 | 9.475 | 9.524 | 519,652 | +0.14(+1.50%) |
Apr 08, 2020 | 9.088 | 9.411 | 9.046 | 9.383 | 647,172 | +0.33(+3.64%) |
Apr 07, 2020 | 9.194 | 9.362 | 9.046 | 9.053 | 799,438 | +0.14(+1.57%) |
Apr 06, 2020 | 8.597 | 8.948 | 8.597 | 8.913 | 875,749 | +0.55(+6.54%) |
Apr 03, 2020 | 8.492 | 8.574 | 8.260 | 8.366 | 995,419 | -0.19(-2.21%) |
Apr 02, 2020 | 8.345 | 8.569 | 8.309 | 8.555 | 656,634 | +0.20(+2.44%) |
Apr 01, 2020 | 8.548 | 8.562 | 8.232 | 8.352 | 661,412 | -0.48(-5.48%) |
Mar 31, 2020 | 8.934 | 9.032 | 8.801 | 8.836 | 1,015,639 | -0.09(-1.02%) |
Mar 30, 2020 | 8.625 | 8.927 | 8.618 | 8.927 | 760,884 | +0.22(+2.58%) |
Mar 27, 2020 | 8.815 | 8.850 | 8.590 | 8.703 | 1,191,767 | -0.21(-2.36%) |
Mar 26, 2020 | 8.401 | 8.941 | 8.393 | 8.913 | 1,029,009 | +0.49(+5.83%) |
Mar 25, 2020 | 8.022 | 8.717 | 8.022 | 8.422 | 1,206,946 | +0.43(+5.36%) |
Mar 24, 2020 | 7.664 | 8.050 | 7.566 | 7.994 | 942,878 | +0.67(+9.20%) |
Mar 23, 2020 | 7.580 | 7.587 | 7.130 | 7.320 | 1,915,767 | -0.47(-6.04%) |
Mar 20, 2020 | 8.015 | 8.260 | 7.755 | 7.790 | 1,139,474 | -0.22(-2.80%) |
Mar 19, 2020 | 7.671 | 8.148 | 7.559 | 8.015 | 1,050,210 | +0.25(+3.16%) |
Mar 18, 2020 | 8.015 | 8.246 | 7.596 | 7.769 | 1,220,929 | -0.79(-9.26%) |
Mar 17, 2020 | 8.274 | 8.583 | 8.084 | 8.562 | 658,095 | +0.34(+4.18%) |
Mar 16, 2020 | 8.176 | 8.597 | 8.109 | 8.218 | 912,002 | -0.79(-8.80%) |
Mar 13, 2020 | 8.688 | 9.011 | 8.345 | 9.011 | 1,292,506 | +0.70(+8.45%) |
Mar 12, 2020 | 8.688 | 8.783 | 8.302 | 8.309 | 1,612,642 | -0.98(-10.51%) |
Mar 11, 2020 | 9.615 | 9.699 | 9.187 | 9.285 | 1,242,292 | -0.53(-5.43%) |
Mar 10, 2020 | 9.678 | 9.818 | 9.404 | 9.818 | 860,467 | +0.41(+4.33%) |
Mar 09, 2020 | 9.453 | 9.713 | 9.341 | 9.411 | 713,805 | -0.74(-7.26%) |
Mar 06, 2020 | 10.05 | 10.17 | 9.931 | 10.15 | 612,412 | -0.15(-1.43%) |
Mar 05, 2020 | 10.39 | 10.49 | 10.23 | 10.30 | 749,744 | -0.32(-3.04%) |
Mar 04, 2020 | 10.39 | 10.63 | 10.39 | 10.62 | 940,922 | +0.36(+3.56%) |
Mar 03, 2020 | 10.53 | 10.80 | 10.15 | 10.25 | 1,273,166 | -0.27(-2.60%) |