Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.83 | 11.06 | 10.68 | 10.76 | 429,722 | -0.03(-0.24%) |
May 28, 2020 | 11.09 | 11.32 | 10.66 | 10.78 | 580,512 | -0.14(-1.29%) |
May 27, 2020 | 10.88 | 11.03 | 10.69 | 10.92 | 409,184 | +0.20(+1.85%) |
May 26, 2020 | 10.49 | 10.85 | 10.44 | 10.72 | 294,309 | +0.49(+4.75%) |
May 22, 2020 | 10.43 | 10.52 | 10.02 | 10.24 | 434,096 | -0.13(-1.30%) |
May 21, 2020 | 10.17 | 10.48 | 10.16 | 10.37 | 252,147 | +0.15(+1.44%) |
May 20, 2020 | 10.22 | 10.37 | 10.12 | 10.22 | 209,378 | +0.20(+2.05%) |
May 19, 2020 | 9.974 | 10.22 | 9.936 | 10.02 | 213,203 | +0.03(+0.26%) |
May 18, 2020 | 9.936 | 10.19 | 9.776 | 9.993 | 564,559 | +0.15(+1.56%) |
May 15, 2020 | 9.750 | 9.897 | 9.641 | 9.840 | 251,022 | +0.09(+0.92%) |
May 14, 2020 | 9.590 | 9.752 | 9.225 | 9.750 | 391,515 | +0.12(+1.26%) |
May 13, 2020 | 9.596 | 9.820 | 9.425 | 9.628 | 496,998 | +0.06(+0.67%) |
May 12, 2020 | 9.667 | 9.809 | 9.462 | 9.564 | 656,083 | -0.22(-2.29%) |
May 11, 2020 | 10.02 | 10.02 | 9.635 | 9.788 | 374,886 | -0.20(-1.99%) |
May 08, 2020 | 10.05 | 10.11 | 9.814 | 9.987 | 340,528 | +0.17(+1.76%) |
May 07, 2020 | 9.891 | 10.17 | 9.500 | 9.814 | 410,694 | -0.05(-0.52%) |
May 06, 2020 | 9.532 | 10.06 | 9.449 | 9.865 | 368,489 | +0.45(+4.83%) |
May 05, 2020 | 9.481 | 10.02 | 9.327 | 9.411 | 515,399 | +0.10(+1.10%) |
May 04, 2020 | 9.558 | 9.756 | 9.155 | 9.308 | 498,512 | -0.49(-4.97%) |
May 01, 2020 | 10.08 | 10.19 | 9.699 | 9.795 | 433,783 | -0.47(-4.55%) |
Apr 30, 2020 | 10.13 | 10.37 | 9.891 | 10.26 | 590,572 | +0.01(+0.06%) |
Apr 29, 2020 | 10.03 | 10.43 | 10.03 | 10.26 | 373,869 | +0.49(+5.05%) |
Apr 28, 2020 | 10.24 | 10.51 | 9.737 | 9.763 | 456,472 | -0.33(-3.24%) |
Apr 27, 2020 | 9.603 | 10.20 | 9.539 | 10.09 | 590,128 | +0.57(+5.98%) |
Apr 24, 2020 | 8.841 | 9.539 | 8.841 | 9.519 | 466,586 | +0.73(+8.30%) |
Apr 23, 2020 | 8.783 | 8.931 | 8.642 | 8.790 | 316,962 | +0.08(+0.96%) |
Apr 22, 2020 | 8.841 | 9.001 | 8.687 | 8.706 | 256,207 | -0.01(-0.07%) |
Apr 21, 2020 | 8.963 | 9.317 | 8.687 | 8.713 | 776,218 | -0.39(-4.29%) |
Apr 20, 2020 | 9.123 | 9.596 | 8.995 | 9.103 | 877,003 | +0.03(+0.35%) |
Apr 17, 2020 | 8.963 | 9.225 | 8.892 | 9.071 | 618,419 | +0.42(+4.89%) |
Apr 16, 2020 | 8.354 | 9.078 | 8.342 | 8.649 | 706,658 | +0.32(+3.84%) |
Apr 15, 2020 | 8.770 | 8.860 | 8.271 | 8.329 | 578,416 | -0.69(-7.67%) |
Apr 14, 2020 | 9.359 | 9.571 | 8.854 | 9.020 | 582,821 | +0.01(+0.07%) |
Apr 13, 2020 | 8.566 | 9.091 | 8.009 | 9.014 | 805,527 | +0.55(+6.51%) |
Apr 09, 2020 | 8.988 | 10.16 | 8.207 | 8.463 | 1,370,081 | -0.25(-2.87%) |
Apr 08, 2020 | 8.457 | 9.263 | 8.457 | 8.713 | 892,351 | +0.26(+3.11%) |
Apr 07, 2020 | 8.322 | 8.886 | 8.226 | 8.450 | 692,754 | +0.39(+4.85%) |
Apr 06, 2020 | 7.522 | 8.425 | 7.522 | 8.060 | 607,965 | +0.74(+10.15%) |
Apr 03, 2020 | 7.541 | 7.541 | 6.984 | 7.317 | 584,366 | -0.06(-0.78%) |
Apr 02, 2020 | 7.240 | 7.471 | 6.927 | 7.375 | 627,144 | +0.08(+1.05%) |
Apr 01, 2020 | 7.612 | 7.682 | 7.042 | 7.298 | 688,997 | -0.60(-7.54%) |
Mar 31, 2020 | 8.009 | 8.406 | 7.804 | 7.893 | 456,036 | -0.12(-1.44%) |
Mar 30, 2020 | 8.342 | 8.390 | 7.740 | 8.009 | 738,914 | -0.24(-2.87%) |
Mar 27, 2020 | 7.912 | 8.728 | 7.775 | 8.246 | 737,993 | +0.16(+1.99%) |
Mar 26, 2020 | 7.874 | 8.963 | 7.757 | 8.085 | 1,289,899 | +0.40(+5.23%) |
Mar 25, 2020 | 7.658 | 9.031 | 7.577 | 7.683 | 1,203,850 | +0.72(+10.40%) |
Mar 24, 2020 | 6.186 | 7.448 | 6.186 | 6.959 | 870,770 | +1.08(+18.42%) |
Mar 23, 2020 | 6.464 | 6.650 | 5.876 | 5.876 | 1,042,143 | -0.61(-9.44%) |
Mar 20, 2020 | 8.103 | 8.194 | 6.421 | 6.489 | 1,118,064 | -1.55(-19.25%) |
Mar 19, 2020 | 5.196 | 8.289 | 5.184 | 8.035 | 1,414,052 | +2.85(+55.01%) |
Mar 18, 2020 | 6.445 | 6.445 | 4.949 | 5.184 | 2,034,466 | -1.50(-22.48%) |
Mar 17, 2020 | 7.732 | 7.813 | 6.681 | 6.687 | 1,289,118 | -0.94(-12.33%) |
Mar 16, 2020 | 7.175 | 8.183 | 7.175 | 7.627 | 874,770 | -1.37(-15.26%) |
Mar 13, 2020 | 9.006 | 9.260 | 8.563 | 9.000 | 1,145,223 | +0.30(+3.49%) |
Mar 12, 2020 | 9.934 | 9.978 | 8.351 | 8.697 | 965,733 | -1.95(-18.35%) |
Mar 11, 2020 | 11.12 | 11.12 | 10.52 | 10.65 | 563,696 | -0.61(-5.38%) |
Mar 10, 2020 | 11.29 | 11.50 | 11.01 | 11.26 | 533,566 | +0.18(+1.62%) |
Mar 09, 2020 | 11.26 | 11.52 | 10.82 | 11.08 | 778,186 | -1.04(-8.58%) |
Mar 06, 2020 | 12.30 | 12.37 | 11.96 | 12.12 | 468,823 | -0.36(-2.88%) |
Mar 05, 2020 | 12.30 | 12.51 | 12.30 | 12.48 | 211,488 | +0.01(+0.05%) |
Mar 04, 2020 | 12.35 | 12.50 | 12.34 | 12.47 | 315,712 | +0.25(+2.02%) |
Mar 03, 2020 | 12.51 | 12.77 | 12.19 | 12.22 | 403,164 | -0.24(-1.94%) |