Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.13 | 11.19 | 10.50 | 10.87 | 493,000 | -0.25(-2.25%) |
May 28, 2020 | 11.53 | 11.74 | 11.05 | 11.12 | 577,029 | -0.35(-3.05%) |
May 27, 2020 | 11.44 | 11.55 | 10.69 | 11.47 | 488,987 | +0.28(+2.50%) |
May 26, 2020 | 11.58 | 11.80 | 11.18 | 11.19 | 509,293 | +0.07(+0.63%) |
May 22, 2020 | 11.04 | 11.15 | 10.72 | 11.12 | 301,900 | +0.14(+1.28%) |
May 21, 2020 | 11.33 | 11.41 | 10.71 | 10.98 | 421,778 | -0.39(-3.43%) |
May 20, 2020 | 11.19 | 11.46 | 11.10 | 11.37 | 401,705 | +0.38(+3.46%) |
May 19, 2020 | 11.24 | 11.42 | 10.96 | 10.99 | 386,515 | -0.25(-2.22%) |
May 18, 2020 | 11.09 | 11.52 | 10.99 | 11.24 | 497,774 | +0.69(+6.54%) |
May 15, 2020 | 10.30 | 10.60 | 10.02 | 10.55 | 287,600 | +0.35(+3.43%) |
May 14, 2020 | 10.18 | 10.34 | 10.00 | 10.20 | 451,972 | -0.22(-2.11%) |
May 13, 2020 | 10.56 | 10.83 | 10.01 | 10.42 | 538,045 | -0.07(-0.67%) |
May 12, 2020 | 10.80 | 11.18 | 10.49 | 10.49 | 789,857 | -0.10(-0.94%) |
May 11, 2020 | 9.910 | 10.67 | 9.840 | 10.59 | 564,197 | +0.68(+6.86%) |
May 08, 2020 | 9.350 | 10.15 | 9.210 | 9.910 | 525,400 | +0.78(+8.54%) |
May 07, 2020 | 9.530 | 9.530 | 8.770 | 9.130 | 653,369 | -0.54(-5.58%) |
May 06, 2020 | 9.550 | 9.990 | 9.500 | 9.670 | 506,363 | +0.22(+2.33%) |
May 05, 2020 | 9.270 | 9.555 | 9.120 | 9.450 | 423,166 | +0.39(+4.30%) |
May 04, 2020 | 8.540 | 9.180 | 8.340 | 9.060 | 459,710 | +0.42(+4.86%) |
May 01, 2020 | 8.750 | 9.080 | 8.280 | 8.640 | 572,700 | -0.30(-3.36%) |
Apr 30, 2020 | 9.370 | 9.425 | 8.870 | 8.940 | 478,893 | -0.56(-5.89%) |
Apr 29, 2020 | 9.630 | 9.630 | 9.290 | 9.500 | 511,019 | +0.24(+2.59%) |
Apr 28, 2020 | 9.790 | 9.790 | 9.230 | 9.260 | 484,882 | -0.25(-2.63%) |
Apr 27, 2020 | 9.250 | 9.650 | 9.180 | 9.510 | 501,019 | +0.38(+4.16%) |
Apr 24, 2020 | 8.830 | 9.220 | 8.740 | 9.130 | 417,700 | +0.39(+4.46%) |
Apr 23, 2020 | 8.580 | 9.030 | 8.580 | 8.740 | 553,004 | +0.20(+2.34%) |
Apr 22, 2020 | 8.860 | 9.052 | 8.520 | 8.540 | 1,101,453 | -0.02(-0.23%) |
Apr 21, 2020 | 8.650 | 9.000 | 8.470 | 8.560 | 734,819 | -0.35(-3.93%) |
Apr 20, 2020 | 8.730 | 9.450 | 8.600 | 8.910 | 666,058 | +0.15(+1.71%) |
Apr 17, 2020 | 8.310 | 8.780 | 8.190 | 8.760 | 679,600 | +0.73(+9.09%) |
Apr 16, 2020 | 8.080 | 8.220 | 7.690 | 8.030 | 514,996 | +0.00(+0.00%) |
Apr 15, 2020 | 8.200 | 8.260 | 7.840 | 8.030 | 545,735 | -0.48(-5.64%) |
Apr 14, 2020 | 8.560 | 8.780 | 8.350 | 8.510 | 590,363 | +0.15(+1.79%) |
Apr 13, 2020 | 8.560 | 8.600 | 8.100 | 8.360 | 506,911 | -0.20(-2.34%) |
Apr 09, 2020 | 8.420 | 8.800 | 8.370 | 8.560 | 569,100 | +0.23(+2.76%) |
Apr 08, 2020 | 8.330 | 8.450 | 7.860 | 8.330 | 890,549 | +0.18(+2.21%) |
Apr 07, 2020 | 8.380 | 8.650 | 7.910 | 8.150 | 960,741 | +0.02(+0.25%) |
Apr 06, 2020 | 7.540 | 8.150 | 7.450 | 8.130 | 536,439 | +1.02(+14.35%) |
Apr 03, 2020 | 8.040 | 8.040 | 7.070 | 7.110 | 589,600 | -0.95(-11.79%) |
Apr 02, 2020 | 7.780 | 8.080 | 7.500 | 8.060 | 668,382 | +0.31(+4.00%) |
Apr 01, 2020 | 7.410 | 7.800 | 6.960 | 7.750 | 758,312 | +0.01(+0.13%) |
Mar 31, 2020 | 8.200 | 8.200 | 7.410 | 7.740 | 815,602 | -0.39(-4.80%) |
Mar 30, 2020 | 7.610 | 8.150 | 7.250 | 8.130 | 567,244 | +0.60(+7.97%) |
Mar 27, 2020 | 8.290 | 8.340 | 7.520 | 7.530 | 616,000 | -1.12(-12.95%) |
Mar 26, 2020 | 8.060 | 9.220 | 8.060 | 8.650 | 655,709 | +0.65(+8.13%) |
Mar 25, 2020 | 7.350 | 8.100 | 7.170 | 8.000 | 648,674 | +0.68(+9.29%) |
Mar 24, 2020 | 7.260 | 7.630 | 6.870 | 7.320 | 842,884 | +0.58(+8.61%) |
Mar 23, 2020 | 6.700 | 7.045 | 6.260 | 6.740 | 865,323 | +0.17(+2.59%) |
Mar 20, 2020 | 7.190 | 7.600 | 6.500 | 6.570 | 1,175,000 | -0.42(-6.01%) |
Mar 19, 2020 | 5.730 | 7.300 | 5.700 | 6.990 | 906,926 | +1.28(+22.42%) |
Mar 18, 2020 | 6.620 | 6.870 | 5.630 | 5.710 | 1,499,542 | -1.29(-18.43%) |
Mar 17, 2020 | 7.070 | 7.340 | 6.460 | 7.000 | 1,446,170 | +0.01(+0.14%) |
Mar 16, 2020 | 7.690 | 8.000 | 6.990 | 6.990 | 1,014,439 | -1.57(-18.34%) |
Mar 13, 2020 | 8.890 | 9.310 | 7.800 | 8.560 | 1,250,200 | +0.36(+4.39%) |
Mar 12, 2020 | 9.000 | 9.080 | 8.050 | 8.200 | 2,168,127 | -1.46(-15.11%) |
Mar 11, 2020 | 10.21 | 10.38 | 9.400 | 9.660 | 1,066,205 | -0.81(-7.74%) |
Mar 10, 2020 | 10.47 | 10.60 | 9.700 | 10.47 | 1,108,688 | +0.66(+6.73%) |
Mar 09, 2020 | 11.05 | 11.45 | 9.700 | 9.810 | 1,179,159 | -1.85(-15.87%) |
Mar 06, 2020 | 12.06 | 12.34 | 11.42 | 11.66 | 608,000 | -0.84(-6.72%) |
Mar 05, 2020 | 13.01 | 13.19 | 12.41 | 12.50 | 570,349 | -0.63(-4.80%) |
Mar 04, 2020 | 13.23 | 13.32 | 12.86 | 13.13 | 475,639 | +0.23(+1.78%) |
Mar 03, 2020 | 12.79 | 13.17 | 12.66 | 12.90 | 753,879 | +0.01(+0.08%) |