Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.92 | 11.00 | 10.46 | 10.67 | 122,600 | -0.32(-2.91%) |
May 28, 2020 | 11.32 | 11.55 | 10.97 | 10.99 | 140,633 | -0.21(-1.87%) |
May 27, 2020 | 10.94 | 11.28 | 10.71 | 11.20 | 94,712 | +0.43(+3.99%) |
May 26, 2020 | 10.45 | 10.91 | 10.27 | 10.77 | 114,753 | +0.66(+6.53%) |
May 22, 2020 | 10.19 | 10.19 | 9.960 | 10.11 | 49,700 | -0.08(-0.79%) |
May 21, 2020 | 10.25 | 10.39 | 10.18 | 10.19 | 67,636 | -0.11(-1.07%) |
May 20, 2020 | 10.13 | 10.40 | 10.04 | 10.30 | 74,207 | +0.33(+3.31%) |
May 19, 2020 | 10.27 | 10.39 | 9.950 | 9.970 | 73,883 | -0.33(-3.20%) |
May 18, 2020 | 10.16 | 10.40 | 10.00 | 10.30 | 156,273 | +0.44(+4.46%) |
May 15, 2020 | 9.950 | 10.04 | 9.820 | 9.860 | 88,800 | -0.05(-0.50%) |
May 14, 2020 | 10.32 | 10.47 | 9.775 | 9.910 | 113,452 | -0.59(-5.62%) |
May 13, 2020 | 10.80 | 10.98 | 10.36 | 10.50 | 80,091 | -0.25(-2.33%) |
May 12, 2020 | 10.89 | 11.03 | 10.68 | 10.75 | 113,686 | -0.16(-1.47%) |
May 11, 2020 | 10.64 | 11.04 | 10.39 | 10.91 | 140,242 | +0.18(+1.68%) |
May 08, 2020 | 10.51 | 11.36 | 10.44 | 10.73 | 121,100 | +0.39(+3.77%) |
May 07, 2020 | 10.46 | 10.70 | 10.26 | 10.34 | 110,436 | -0.10(-0.96%) |
May 06, 2020 | 10.64 | 10.75 | 10.39 | 10.44 | 75,035 | -0.24(-2.25%) |
May 05, 2020 | 11.00 | 11.15 | 10.65 | 10.68 | 91,848 | -0.30(-2.73%) |
May 04, 2020 | 11.00 | 11.46 | 10.71 | 10.98 | 111,899 | -0.11(-0.99%) |
May 01, 2020 | 11.05 | 11.28 | 10.95 | 11.09 | 174,600 | -0.06(-0.54%) |
Apr 30, 2020 | 11.45 | 11.45 | 10.97 | 11.15 | 128,423 | -0.39(-3.38%) |
Apr 29, 2020 | 11.37 | 11.75 | 11.12 | 11.54 | 195,909 | +0.40(+3.59%) |
Apr 28, 2020 | 11.06 | 11.24 | 10.56 | 11.14 | 139,336 | +0.28(+2.58%) |
Apr 27, 2020 | 10.35 | 11.05 | 10.25 | 10.86 | 221,762 | +0.58(+5.64%) |
Apr 24, 2020 | 10.61 | 10.61 | 10.16 | 10.28 | 128,900 | -0.33(-3.11%) |
Apr 23, 2020 | 10.48 | 10.89 | 10.36 | 10.61 | 180,867 | +0.17(+1.63%) |
Apr 22, 2020 | 10.25 | 10.53 | 10.12 | 10.44 | 197,598 | +0.28(+2.76%) |
Apr 21, 2020 | 9.840 | 10.51 | 9.560 | 10.16 | 370,100 | +0.49(+5.07%) |
Apr 20, 2020 | 9.560 | 10.02 | 9.405 | 9.670 | 196,403 | -0.06(-0.62%) |
Apr 17, 2020 | 9.660 | 10.08 | 9.490 | 9.730 | 301,100 | +0.23(+2.42%) |
Apr 16, 2020 | 9.750 | 9.930 | 9.400 | 9.500 | 178,397 | -0.24(-2.46%) |
Apr 15, 2020 | 9.670 | 9.860 | 9.530 | 9.740 | 228,615 | -0.18(-1.81%) |
Apr 14, 2020 | 9.780 | 10.18 | 9.780 | 9.920 | 208,937 | +0.32(+3.33%) |
Apr 13, 2020 | 10.10 | 10.22 | 9.530 | 9.600 | 127,063 | -0.53(-5.23%) |
Apr 09, 2020 | 10.03 | 10.21 | 9.980 | 10.13 | 238,100 | +0.21(+2.12%) |
Apr 08, 2020 | 9.950 | 10.22 | 9.770 | 9.920 | 157,663 | +0.12(+1.22%) |
Apr 07, 2020 | 9.900 | 10.16 | 9.630 | 9.800 | 166,106 | +0.04(+0.41%) |
Apr 06, 2020 | 9.980 | 10.20 | 9.630 | 9.760 | 227,532 | -0.03(-0.31%) |
Apr 03, 2020 | 9.630 | 10.02 | 9.340 | 9.790 | 197,100 | +0.13(+1.35%) |
Apr 02, 2020 | 9.740 | 10.00 | 9.250 | 9.660 | 277,920 | -0.11(-1.13%) |
Apr 01, 2020 | 9.120 | 9.840 | 8.350 | 9.770 | 413,275 | +1.08(+12.43%) |
Mar 31, 2020 | 8.560 | 9.080 | 8.500 | 8.690 | 302,923 | +0.22(+2.60%) |
Mar 30, 2020 | 7.940 | 8.470 | 7.640 | 8.470 | 168,561 | +0.62(+7.90%) |
Mar 27, 2020 | 7.750 | 8.090 | 7.610 | 7.850 | 171,500 | +0.01(+0.13%) |
Mar 26, 2020 | 7.740 | 7.850 | 7.580 | 7.840 | 205,961 | +0.15(+1.95%) |
Mar 25, 2020 | 8.080 | 8.090 | 7.530 | 7.690 | 233,723 | -0.41(-5.06%) |
Mar 24, 2020 | 8.430 | 8.540 | 7.900 | 8.100 | 193,907 | -0.02(-0.25%) |
Mar 23, 2020 | 8.470 | 8.820 | 7.800 | 8.120 | 196,974 | -0.29(-3.45%) |
Mar 20, 2020 | 8.690 | 8.930 | 7.970 | 8.410 | 314,100 | -0.06(-0.71%) |
Mar 19, 2020 | 8.660 | 9.040 | 8.210 | 8.470 | 135,217 | -0.20(-2.31%) |
Mar 18, 2020 | 9.060 | 9.085 | 8.470 | 8.670 | 229,636 | -0.66(-7.07%) |
Mar 17, 2020 | 8.900 | 9.420 | 8.740 | 9.330 | 228,966 | +0.52(+5.90%) |
Mar 16, 2020 | 9.090 | 9.250 | 8.090 | 8.810 | 214,041 | -0.82(-8.52%) |
Mar 13, 2020 | 9.260 | 9.710 | 8.950 | 9.630 | 365,600 | +0.63(+7.00%) |
Mar 12, 2020 | 9.230 | 9.480 | 8.850 | 9.000 | 239,146 | -0.54(-5.66%) |
Mar 11, 2020 | 9.590 | 9.610 | 9.410 | 9.540 | 201,091 | -0.20(-2.05%) |
Mar 10, 2020 | 9.560 | 9.840 | 9.390 | 9.740 | 141,247 | +0.34(+3.62%) |
Mar 09, 2020 | 9.600 | 9.600 | 9.300 | 9.400 | 163,265 | -0.55(-5.53%) |
Mar 06, 2020 | 9.570 | 9.990 | 9.500 | 9.950 | 148,200 | +0.16(+1.63%) |
Mar 05, 2020 | 9.910 | 9.920 | 9.600 | 9.790 | 167,732 | -0.26(-2.59%) |
Mar 04, 2020 | 10.04 | 10.16 | 9.865 | 10.05 | 80,829 | +0.18(+1.82%) |
Mar 03, 2020 | 10.34 | 10.34 | 9.780 | 9.870 | 295,120 | -0.51(-4.91%) |