Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.86 | 11.86 | 11.35 | 11.63 | 13,361 | -0.23(-1.96%) |
May 28, 2020 | 12.04 | 12.14 | 11.81 | 11.86 | 11,539 | -0.08(-0.67%) |
May 27, 2020 | 11.76 | 11.95 | 11.42 | 11.94 | 6,975 | +0.50(+4.34%) |
May 26, 2020 | 11.40 | 11.51 | 11.17 | 11.44 | 10,840 | +0.60(+5.51%) |
May 22, 2020 | 10.94 | 10.94 | 10.71 | 10.85 | 5,548 | -0.23(-2.07%) |
May 21, 2020 | 11.30 | 11.30 | 10.89 | 11.07 | 4,589 | -0.09(-0.82%) |
May 20, 2020 | 10.89 | 11.17 | 10.75 | 11.17 | 7,986 | +0.67(+6.35%) |
May 19, 2020 | 10.94 | 10.94 | 10.50 | 10.50 | 7,195 | -0.44(-3.99%) |
May 18, 2020 | 10.62 | 11.03 | 10.41 | 10.94 | 19,031 | +1.01(+10.19%) |
May 15, 2020 | 9.788 | 10.11 | 9.788 | 9.926 | 8,573 | +0.11(+1.17%) |
May 14, 2020 | 9.696 | 10.06 | 9.375 | 9.811 | 6,636 | -0.07(-0.70%) |
May 13, 2020 | 10.52 | 10.52 | 9.719 | 9.880 | 6,799 | -0.64(-6.11%) |
May 12, 2020 | 10.66 | 10.71 | 10.34 | 10.52 | 8,547 | +0.00(+0.00%) |
May 11, 2020 | 10.75 | 10.75 | 10.34 | 10.52 | 7,059 | -0.18(-1.72%) |
May 08, 2020 | 10.27 | 10.74 | 10.20 | 10.71 | 10,053 | +0.64(+6.39%) |
May 07, 2020 | 9.972 | 10.09 | 9.880 | 10.06 | 8,582 | +0.41(+4.29%) |
May 06, 2020 | 10.20 | 10.29 | 9.650 | 9.650 | 26,907 | -0.55(-5.41%) |
May 05, 2020 | 10.89 | 10.89 | 10.16 | 10.20 | 18,096 | -0.32(-3.05%) |
May 04, 2020 | 9.926 | 10.52 | 9.880 | 10.52 | 8,759 | +0.34(+3.38%) |
May 01, 2020 | 10.71 | 10.85 | 10.16 | 10.18 | 9,008 | -0.76(-6.93%) |
Apr 30, 2020 | 11.63 | 11.63 | 10.85 | 10.94 | 10,381 | -0.32(-2.86%) |
Apr 29, 2020 | 10.94 | 11.35 | 10.85 | 11.26 | 65,179 | +0.76(+7.22%) |
Apr 28, 2020 | 10.57 | 10.71 | 10.20 | 10.50 | 13,923 | +0.25(+2.43%) |
Apr 27, 2020 | 10.25 | 10.29 | 9.800 | 10.25 | 6,494 | +0.14(+1.40%) |
Apr 24, 2020 | 10.75 | 10.87 | 9.972 | 10.11 | 12,795 | -0.28(-2.65%) |
Apr 23, 2020 | 10.06 | 10.50 | 9.880 | 10.39 | 64,978 | +0.74(+7.62%) |
Apr 22, 2020 | 9.880 | 9.972 | 9.559 | 9.650 | 9,913 | +0.21(+2.19%) |
Apr 21, 2020 | 9.513 | 9.650 | 9.237 | 9.444 | 10,150 | -0.16(-1.67%) |
Apr 20, 2020 | 9.283 | 9.782 | 9.007 | 9.604 | 53,159 | +0.23(+2.45%) |
Apr 17, 2020 | 8.961 | 9.421 | 8.961 | 9.375 | 12,229 | +0.62(+7.04%) |
Apr 16, 2020 | 9.145 | 9.283 | 8.731 | 8.758 | 6,188 | -0.47(-5.12%) |
Apr 15, 2020 | 9.237 | 9.287 | 8.947 | 9.231 | 14,944 | -0.52(-5.37%) |
Apr 14, 2020 | 9.972 | 10.16 | 9.650 | 9.755 | 21,647 | -0.11(-1.07%) |
Apr 13, 2020 | 10.34 | 10.34 | 9.788 | 9.860 | 14,854 | +0.03(+0.26%) |
Apr 09, 2020 | 9.926 | 10.39 | 9.467 | 9.834 | 32,923 | +0.39(+4.15%) |
Apr 08, 2020 | 9.283 | 9.443 | 9.053 | 9.443 | 9,525 | +0.50(+5.65%) |
Apr 07, 2020 | 9.283 | 9.420 | 8.850 | 8.938 | 17,632 | +0.16(+1.83%) |
Apr 06, 2020 | 8.272 | 8.777 | 8.272 | 8.777 | 13,957 | +0.70(+8.71%) |
Apr 03, 2020 | 8.685 | 8.685 | 7.904 | 8.074 | 5,266 | -0.30(-3.63%) |
Apr 02, 2020 | 8.639 | 8.731 | 8.203 | 8.378 | 6,576 | +0.22(+2.73%) |
Apr 01, 2020 | 8.456 | 8.456 | 8.047 | 8.155 | 5,392 | -0.37(-4.33%) |
Mar 31, 2020 | 8.593 | 8.961 | 8.502 | 8.525 | 6,250 | -0.12(-1.38%) |
Mar 30, 2020 | 8.410 | 8.644 | 8.226 | 8.644 | 8,905 | +0.03(+0.31%) |
Mar 27, 2020 | 8.915 | 8.915 | 8.410 | 8.616 | 6,832 | -0.30(-3.35%) |
Mar 26, 2020 | 8.548 | 9.283 | 8.548 | 8.915 | 15,064 | +0.22(+2.47%) |
Mar 25, 2020 | 9.191 | 9.237 | 8.502 | 8.700 | 11,060 | -0.17(-1.91%) |
Mar 24, 2020 | 8.272 | 8.869 | 8.226 | 8.869 | 8,922 | +1.18(+15.28%) |
Mar 23, 2020 | 8.180 | 8.180 | 7.628 | 7.694 | 11,201 | -0.22(-2.82%) |
Mar 20, 2020 | 8.203 | 8.358 | 7.811 | 7.917 | 4,948 | -0.00(-0.04%) |
Mar 19, 2020 | 7.113 | 7.958 | 7.113 | 7.920 | 5,696 | +0.85(+12.04%) |
Mar 18, 2020 | 8.003 | 8.003 | 6.980 | 7.069 | 12,040 | -1.16(-14.05%) |
Mar 17, 2020 | 8.047 | 8.469 | 7.869 | 8.225 | 7,341 | +0.00(+0.00%) |
Mar 16, 2020 | 8.536 | 8.892 | 8.136 | 8.225 | 19,600 | -1.10(-11.78%) |
Mar 13, 2020 | 9.336 | 9.336 | 8.492 | 9.323 | 10,594 | +0.79(+9.22%) |
Mar 12, 2020 | 8.892 | 9.025 | 8.403 | 8.536 | 18,138 | -0.91(-9.65%) |
Mar 11, 2020 | 10.00 | 10.00 | 9.381 | 9.447 | 13,995 | -0.88(-8.50%) |
Mar 10, 2020 | 10.67 | 10.67 | 9.559 | 10.32 | 10,650 | +0.50(+5.08%) |
Mar 09, 2020 | 12.00 | 12.00 | 9.825 | 9.826 | 15,916 | -3.73(-27.54%) |
Mar 06, 2020 | 14.45 | 14.45 | 13.47 | 13.56 | 5,825 | -1.48(-9.82%) |
Mar 05, 2020 | 15.69 | 15.69 | 14.92 | 15.04 | 1,785 | -0.92(-5.79%) |
Mar 04, 2020 | 16.09 | 16.45 | 15.74 | 15.96 | 2,714 | -0.13(-0.83%) |
Mar 03, 2020 | 16.81 | 17.04 | 16.09 | 16.09 | 6,049 | -0.63(-3.78%) |