Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.68 | 10.95 | 10.30 | 10.88 | 1,111,740 | +0.03(+0.30%) |
May 28, 2020 | 11.33 | 11.69 | 10.77 | 10.85 | 549,194 | -0.45(-4.00%) |
May 27, 2020 | 10.68 | 11.46 | 10.49 | 11.30 | 689,782 | +0.63(+5.93%) |
May 26, 2020 | 10.24 | 10.80 | 9.855 | 10.67 | 810,507 | +0.46(+4.50%) |
May 22, 2020 | 10.37 | 10.45 | 9.510 | 10.21 | 950,725 | -0.36(-3.40%) |
May 21, 2020 | 10.71 | 10.99 | 10.47 | 10.57 | 636,306 | -0.23(-2.14%) |
May 20, 2020 | 11.04 | 11.42 | 10.57 | 10.80 | 587,506 | +0.01(+0.07%) |
May 19, 2020 | 11.27 | 11.40 | 10.77 | 10.79 | 218,767 | -0.55(-4.85%) |
May 18, 2020 | 11.08 | 11.46 | 10.95 | 11.34 | 683,916 | +0.81(+7.73%) |
May 15, 2020 | 10.17 | 10.69 | 10.17 | 10.53 | 369,782 | +0.46(+4.60%) |
May 14, 2020 | 9.769 | 10.62 | 9.618 | 10.06 | 839,129 | +0.23(+2.35%) |
May 13, 2020 | 10.22 | 10.42 | 9.626 | 9.833 | 432,449 | -0.51(-4.93%) |
May 12, 2020 | 10.73 | 11.22 | 10.32 | 10.34 | 336,068 | -0.30(-2.77%) |
May 11, 2020 | 10.46 | 10.74 | 10.22 | 10.64 | 590,999 | -0.02(-0.22%) |
May 08, 2020 | 10.20 | 10.73 | 9.977 | 10.66 | 662,824 | +0.73(+7.30%) |
May 07, 2020 | 10.00 | 10.23 | 9.777 | 9.937 | 218,992 | +0.19(+1.96%) |
May 06, 2020 | 9.921 | 10.14 | 9.721 | 9.745 | 398,992 | -0.22(-2.24%) |
May 05, 2020 | 10.14 | 10.58 | 9.901 | 9.969 | 609,533 | +0.16(+1.63%) |
May 04, 2020 | 9.291 | 10.21 | 9.291 | 9.809 | 613,047 | +0.18(+1.91%) |
May 01, 2020 | 9.913 | 10.22 | 9.179 | 9.626 | 544,704 | -0.65(-6.36%) |
Apr 30, 2020 | 10.07 | 10.50 | 9.769 | 10.28 | 440,876 | +0.13(+1.26%) |
Apr 29, 2020 | 9.857 | 10.33 | 9.777 | 10.15 | 466,893 | +0.58(+6.08%) |
Apr 28, 2020 | 9.219 | 9.698 | 9.020 | 9.570 | 723,096 | +0.57(+6.38%) |
Apr 27, 2020 | 8.932 | 9.227 | 8.447 | 8.996 | 437,095 | -0.03(-0.35%) |
Apr 24, 2020 | 9.036 | 9.538 | 8.501 | 9.028 | 950,223 | +0.27(+3.10%) |
Apr 23, 2020 | 8.174 | 9.076 | 8.031 | 8.757 | 647,860 | +0.78(+9.80%) |
Apr 22, 2020 | 7.624 | 8.007 | 7.504 | 7.975 | 706,970 | +0.39(+5.15%) |
Apr 21, 2020 | 7.106 | 7.616 | 7.026 | 7.584 | 492,176 | +0.29(+3.93%) |
Apr 20, 2020 | 7.656 | 7.768 | 6.994 | 7.297 | 746,339 | -0.59(-7.48%) |
Apr 17, 2020 | 7.712 | 8.095 | 7.712 | 7.887 | 511,726 | +0.26(+3.45%) |
Apr 16, 2020 | 7.943 | 7.967 | 7.449 | 7.624 | 450,114 | -0.38(-4.78%) |
Apr 15, 2020 | 7.839 | 8.119 | 7.680 | 8.007 | 645,500 | -0.21(-2.52%) |
Apr 14, 2020 | 8.294 | 8.390 | 7.831 | 8.214 | 476,031 | -0.10(-1.15%) |
Apr 13, 2020 | 8.142 | 8.358 | 7.417 | 8.310 | 482,270 | +0.16(+1.96%) |
Apr 09, 2020 | 8.461 | 8.697 | 7.624 | 8.150 | 664,579 | +0.04(+0.49%) |
Apr 08, 2020 | 8.174 | 8.398 | 7.807 | 8.111 | 683,351 | +0.14(+1.70%) |
Apr 07, 2020 | 7.839 | 8.457 | 7.752 | 7.975 | 713,753 | +0.31(+4.06%) |
Apr 06, 2020 | 7.528 | 7.815 | 7.337 | 7.664 | 474,200 | +0.14(+1.80%) |
Apr 03, 2020 | 7.353 | 7.704 | 7.002 | 7.528 | 952,857 | +0.34(+4.77%) |
Apr 02, 2020 | 6.619 | 7.297 | 6.205 | 7.185 | 768,597 | +0.62(+9.48%) |
Apr 01, 2020 | 6.300 | 6.763 | 6.045 | 6.563 | 588,536 | -0.03(-0.48%) |
Mar 31, 2020 | 6.380 | 6.715 | 5.981 | 6.595 | 844,758 | +0.18(+2.86%) |
Mar 30, 2020 | 6.213 | 6.500 | 5.830 | 6.412 | 405,406 | +0.06(+1.01%) |
Mar 27, 2020 | 6.922 | 6.922 | 6.181 | 6.348 | 503,826 | -0.78(-10.96%) |
Mar 26, 2020 | 6.555 | 7.225 | 6.404 | 7.130 | 421,155 | +0.58(+8.89%) |
Mar 25, 2020 | 6.348 | 6.819 | 5.710 | 6.547 | 626,678 | +0.15(+2.37%) |
Mar 24, 2020 | 6.061 | 6.731 | 5.524 | 6.396 | 905,211 | +0.66(+11.54%) |
Mar 23, 2020 | 6.244 | 6.332 | 5.439 | 5.734 | 765,431 | -0.78(-12.00%) |
Mar 20, 2020 | 5.814 | 7.193 | 5.255 | 6.516 | 2,828,853 | +0.85(+15.07%) |
Mar 19, 2020 | 5.431 | 5.878 | 4.952 | 5.662 | 1,203,934 | +0.85(+17.55%) |
Mar 18, 2020 | 5.989 | 5.997 | 4.673 | 4.817 | 821,938 | -1.34(-21.76%) |
Mar 17, 2020 | 6.930 | 7.066 | 5.878 | 6.157 | 815,047 | -0.89(-12.57%) |
Mar 16, 2020 | 6.930 | 7.895 | 6.930 | 7.042 | 598,649 | -0.96(-11.96%) |
Mar 13, 2020 | 7.369 | 8.166 | 6.882 | 7.999 | 1,137,183 | +1.06(+15.29%) |
Mar 12, 2020 | 7.656 | 7.720 | 6.635 | 6.938 | 981,314 | -1.02(-12.83%) |
Mar 11, 2020 | 7.815 | 8.031 | 7.496 | 7.959 | 1,459,862 | +0.05(+0.60%) |
Mar 10, 2020 | 8.211 | 8.288 | 7.450 | 7.911 | 1,003,600 | +0.18(+2.39%) |
Mar 09, 2020 | 10.22 | 10.22 | 7.489 | 7.727 | 1,425,647 | -3.76(-32.75%) |
Mar 06, 2020 | 12.07 | 12.07 | 11.14 | 11.49 | 743,417 | -1.06(-8.45%) |
Mar 05, 2020 | 12.44 | 12.98 | 12.44 | 12.55 | 519,922 | -0.11(-0.85%) |
Mar 04, 2020 | 13.24 | 13.27 | 12.36 | 12.66 | 813,516 | -0.36(-2.77%) |
Mar 03, 2020 | 13.19 | 13.44 | 12.77 | 13.02 | 722,236 | +0.00(+0.00%) |