Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.178 | 10.30 | 8.731 | 8.774 | 55,346 | -2.01(-18.64%) |
May 28, 2020 | 10.73 | 11.08 | 10.52 | 10.78 | 16,031 | +0.01(+0.05%) |
May 27, 2020 | 10.30 | 10.86 | 9.965 | 10.78 | 16,459 | +0.57(+5.59%) |
May 26, 2020 | 9.738 | 10.86 | 9.514 | 10.21 | 36,296 | +0.69(+7.26%) |
May 22, 2020 | 9.146 | 9.667 | 8.958 | 9.517 | 20,834 | +0.37(+4.06%) |
May 21, 2020 | 9.402 | 9.402 | 8.958 | 9.146 | 7,055 | +0.00(+0.01%) |
May 20, 2020 | 8.954 | 9.514 | 8.731 | 9.145 | 19,396 | +0.31(+3.50%) |
May 19, 2020 | 9.467 | 9.514 | 8.528 | 8.836 | 20,679 | -0.54(-5.72%) |
May 18, 2020 | 9.218 | 9.514 | 8.690 | 9.372 | 27,361 | +0.27(+2.98%) |
May 15, 2020 | 8.954 | 9.251 | 8.954 | 9.101 | 14,473 | +0.11(+1.19%) |
May 14, 2020 | 8.785 | 9.066 | 8.507 | 8.994 | 21,176 | +0.44(+5.12%) |
May 13, 2020 | 9.018 | 9.018 | 8.507 | 8.556 | 21,462 | -0.06(-0.73%) |
May 12, 2020 | 9.290 | 9.289 | 8.619 | 8.619 | 23,390 | -0.22(-2.53%) |
May 11, 2020 | 9.089 | 9.127 | 8.732 | 8.843 | 27,192 | -0.24(-2.69%) |
May 08, 2020 | 9.066 | 9.449 | 8.754 | 9.087 | 17,430 | +0.35(+4.04%) |
May 07, 2020 | 9.178 | 9.497 | 8.563 | 8.734 | 22,480 | -0.44(-4.84%) |
May 06, 2020 | 9.738 | 9.738 | 9.178 | 9.178 | 17,650 | -0.17(-1.77%) |
May 05, 2020 | 9.514 | 9.817 | 9.290 | 9.344 | 19,287 | -0.11(-1.13%) |
May 04, 2020 | 9.514 | 9.516 | 9.179 | 9.450 | 11,269 | -0.12(-1.25%) |
May 01, 2020 | 10.07 | 10.07 | 9.402 | 9.570 | 21,334 | -0.29(-2.92%) |
Apr 30, 2020 | 10.41 | 10.75 | 9.627 | 9.858 | 17,880 | -0.41(-3.95%) |
Apr 29, 2020 | 9.687 | 10.61 | 9.290 | 10.26 | 38,880 | +0.78(+8.18%) |
Apr 28, 2020 | 9.850 | 9.850 | 9.290 | 9.487 | 23,353 | -0.22(-2.27%) |
Apr 27, 2020 | 9.962 | 9.962 | 9.179 | 9.708 | 22,360 | -0.24(-2.45%) |
Apr 24, 2020 | 9.514 | 10.07 | 9.514 | 9.952 | 18,037 | +0.06(+0.59%) |
Apr 23, 2020 | 10.07 | 10.07 | 9.514 | 9.894 | 13,576 | -0.18(-1.79%) |
Apr 22, 2020 | 10.02 | 10.07 | 9.515 | 10.07 | 16,220 | +0.56(+5.87%) |
Apr 21, 2020 | 9.514 | 10.16 | 9.066 | 9.515 | 10,981 | -0.58(-5.75%) |
Apr 20, 2020 | 9.635 | 10.92 | 9.514 | 10.10 | 23,168 | -0.32(-3.09%) |
Apr 17, 2020 | 10.19 | 10.53 | 9.402 | 10.42 | 19,994 | +0.40(+3.96%) |
Apr 16, 2020 | 10.30 | 10.41 | 9.626 | 10.02 | 14,055 | -0.09(-0.93%) |
Apr 15, 2020 | 10.69 | 10.97 | 9.850 | 10.12 | 20,328 | -0.93(-8.43%) |
Apr 14, 2020 | 11.30 | 11.42 | 10.75 | 11.05 | 10,676 | +0.19(+1.73%) |
Apr 13, 2020 | 12.31 | 12.31 | 10.63 | 10.86 | 22,721 | -1.23(-10.18%) |
Apr 09, 2020 | 12.09 | 12.54 | 11.30 | 12.09 | 10,354 | -0.11(-0.92%) |
Apr 08, 2020 | 11.86 | 12.42 | 10.97 | 12.20 | 18,927 | +0.67(+5.83%) |
Apr 07, 2020 | 11.75 | 11.98 | 11.07 | 11.53 | 17,998 | -0.22(-1.90%) |
Apr 06, 2020 | 9.962 | 11.75 | 9.739 | 11.75 | 19,790 | +1.56(+15.31%) |
Apr 03, 2020 | 9.850 | 10.34 | 9.626 | 10.19 | 9,738 | +0.02(+0.17%) |
Apr 02, 2020 | 9.850 | 10.52 | 9.850 | 10.18 | 13,356 | +0.32(+3.24%) |
Apr 01, 2020 | 10.97 | 10.97 | 9.626 | 9.857 | 23,459 | -1.67(-14.51%) |
Mar 31, 2020 | 11.75 | 11.75 | 10.55 | 11.53 | 8,980 | -0.34(-2.83%) |
Mar 30, 2020 | 11.08 | 11.86 | 10.30 | 11.86 | 14,320 | +0.45(+3.92%) |
Mar 27, 2020 | 11.98 | 11.98 | 10.52 | 11.42 | 10,997 | -1.01(-8.11%) |
Mar 26, 2020 | 12.09 | 12.48 | 11.53 | 12.42 | 26,447 | +0.22(+1.83%) |
Mar 25, 2020 | 10.86 | 12.31 | 10.62 | 12.20 | 19,698 | +1.57(+14.74%) |
Mar 24, 2020 | 11.42 | 11.42 | 9.962 | 10.63 | 13,248 | -0.34(-3.06%) |
Mar 23, 2020 | 10.75 | 10.97 | 9.626 | 10.97 | 11,413 | -0.09(-0.82%) |
Mar 20, 2020 | 10.30 | 11.30 | 9.962 | 11.06 | 36,665 | -0.47(-4.07%) |
Mar 19, 2020 | 9.402 | 12.09 | 9.290 | 11.53 | 22,495 | +2.57(+28.73%) |
Mar 18, 2020 | 12.54 | 12.54 | 8.507 | 8.956 | 28,602 | -3.58(-28.56%) |
Mar 17, 2020 | 12.09 | 13.22 | 11.30 | 12.54 | 13,327 | +0.78(+6.67%) |
Mar 16, 2020 | 9.514 | 14.77 | 9.066 | 11.75 | 51,496 | +2.01(+20.69%) |
Mar 13, 2020 | 9.626 | 10.19 | 8.954 | 9.738 | 35,128 | +0.22(+2.34%) |
Mar 12, 2020 | 10.75 | 10.92 | 9.402 | 9.515 | 18,085 | -1.68(-14.99%) |
Mar 11, 2020 | 11.75 | 11.99 | 11.19 | 11.19 | 10,175 | -0.78(-6.54%) |
Mar 10, 2020 | 12.31 | 12.52 | 11.75 | 11.98 | 14,495 | -0.11(-0.93%) |
Mar 09, 2020 | 13.32 | 13.66 | 11.98 | 12.09 | 15,558 | -1.90(-13.60%) |
Mar 06, 2020 | 14.66 | 15.00 | 13.99 | 13.99 | 9,273 | -1.01(-6.72%) |
Mar 05, 2020 | 15.11 | 15.22 | 14.56 | 15.00 | 9,815 | +0.00(+0.00%) |
Mar 04, 2020 | 15.00 | 15.22 | 15.00 | 15.00 | 8,661 | +0.00(+0.00%) |
Mar 03, 2020 | 14.67 | 15.22 | 14.45 | 15.00 | 7,720 | +0.33(+2.26%) |