Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.72 | 10.73 | 10.64 | 10.72 | 33,700 | +0.05(+0.47%) |
May 28, 2020 | 10.51 | 10.69 | 10.48 | 10.67 | 79,176 | +0.16(+1.52%) |
May 27, 2020 | 10.47 | 10.52 | 10.34 | 10.51 | 66,863 | +0.22(+2.14%) |
May 26, 2020 | 10.21 | 10.38 | 10.15 | 10.29 | 118,209 | +0.19(+1.88%) |
May 22, 2020 | 10.08 | 10.22 | 9.965 | 10.10 | 118,800 | +0.06(+0.60%) |
May 21, 2020 | 9.970 | 10.14 | 9.920 | 10.04 | 103,313 | +0.02(+0.20%) |
May 20, 2020 | 10.04 | 10.09 | 9.950 | 10.02 | 206,812 | +0.04(+0.40%) |
May 19, 2020 | 9.840 | 10.05 | 9.780 | 9.980 | 41,937 | +0.12(+1.22%) |
May 18, 2020 | 9.750 | 9.900 | 9.700 | 9.860 | 90,285 | +0.08(+0.82%) |
May 15, 2020 | 9.680 | 9.855 | 9.680 | 9.780 | 47,700 | +0.05(+0.51%) |
May 14, 2020 | 9.740 | 9.815 | 9.630 | 9.730 | 94,116 | -0.16(-1.62%) |
May 13, 2020 | 9.970 | 9.990 | 9.810 | 9.890 | 112,495 | -0.03(-0.30%) |
May 12, 2020 | 9.920 | 10.01 | 9.920 | 9.920 | 44,106 | -0.04(-0.40%) |
May 11, 2020 | 9.900 | 9.970 | 9.871 | 9.960 | 37,562 | -0.02(-0.20%) |
May 08, 2020 | 9.930 | 10.20 | 9.930 | 9.980 | 187,700 | +0.08(+0.81%) |
May 07, 2020 | 9.800 | 9.930 | 9.800 | 9.900 | 115,867 | +0.11(+1.12%) |
May 06, 2020 | 9.800 | 9.860 | 9.780 | 9.790 | 77,638 | +0.07(+0.72%) |
May 05, 2020 | 9.780 | 9.830 | 9.720 | 9.720 | 46,173 | +0.03(+0.31%) |
May 04, 2020 | 9.600 | 9.710 | 9.600 | 9.690 | 57,932 | +0.08(+0.83%) |
May 01, 2020 | 9.640 | 9.700 | 9.545 | 9.610 | 84,600 | -0.14(-1.44%) |
Apr 30, 2020 | 9.680 | 10.00 | 9.502 | 9.750 | 105,868 | +0.20(+2.09%) |
Apr 29, 2020 | 9.390 | 9.580 | 9.390 | 9.550 | 106,589 | +0.22(+2.36%) |
Apr 28, 2020 | 9.440 | 9.462 | 9.280 | 9.330 | 55,059 | -0.06(-0.64%) |
Apr 27, 2020 | 9.550 | 9.550 | 9.300 | 9.390 | 54,090 | -0.12(-1.26%) |
Apr 24, 2020 | 9.700 | 9.780 | 9.490 | 9.510 | 47,700 | -0.20(-2.06%) |
Apr 23, 2020 | 9.760 | 9.790 | 9.684 | 9.710 | 44,693 | -0.04(-0.41%) |
Apr 22, 2020 | 9.770 | 9.800 | 9.660 | 9.750 | 27,378 | +0.01(+0.10%) |
Apr 21, 2020 | 9.730 | 9.820 | 9.540 | 9.740 | 74,855 | -0.09(-0.92%) |
Apr 20, 2020 | 9.880 | 10.08 | 9.780 | 9.830 | 118,398 | -0.09(-0.91%) |
Apr 17, 2020 | 9.880 | 9.970 | 9.690 | 9.920 | 94,200 | +0.25(+2.59%) |
Apr 16, 2020 | 9.610 | 9.739 | 9.460 | 9.670 | 71,179 | +0.04(+0.42%) |
Apr 15, 2020 | 9.590 | 9.650 | 9.480 | 9.630 | 43,225 | -0.09(-0.93%) |
Apr 14, 2020 | 9.680 | 9.755 | 9.370 | 9.720 | 64,104 | +0.22(+2.35%) |
Apr 13, 2020 | 9.740 | 9.950 | 9.450 | 9.496 | 91,644 | -0.20(-2.08%) |
Apr 09, 2020 | 9.300 | 10.19 | 9.300 | 9.698 | 172,000 | +0.50(+5.42%) |
Apr 08, 2020 | 8.900 | 9.230 | 8.900 | 9.200 | 168,766 | +0.37(+4.19%) |
Apr 07, 2020 | 8.850 | 8.879 | 8.760 | 8.830 | 97,484 | +0.11(+1.26%) |
Apr 06, 2020 | 8.480 | 8.850 | 8.450 | 8.720 | 103,816 | +0.42(+5.06%) |
Apr 03, 2020 | 8.790 | 8.790 | 8.180 | 8.300 | 184,000 | -0.26(-3.04%) |
Apr 02, 2020 | 8.380 | 8.600 | 8.370 | 8.560 | 97,761 | +0.17(+2.03%) |
Apr 01, 2020 | 8.530 | 8.530 | 8.209 | 8.390 | 146,565 | -0.29(-3.34%) |
Mar 31, 2020 | 8.650 | 8.790 | 8.410 | 8.680 | 436,070 | +0.11(+1.28%) |
Mar 30, 2020 | 8.740 | 8.740 | 8.480 | 8.570 | 122,284 | +0.04(+0.47%) |
Mar 27, 2020 | 8.350 | 8.740 | 8.260 | 8.530 | 246,000 | +0.03(+0.35%) |
Mar 26, 2020 | 8.460 | 8.670 | 8.360 | 8.500 | 196,237 | +0.28(+3.41%) |
Mar 25, 2020 | 7.450 | 8.490 | 7.450 | 8.220 | 179,527 | +0.76(+10.19%) |
Mar 24, 2020 | 7.150 | 7.590 | 7.147 | 7.460 | 88,203 | +0.32(+4.48%) |
Mar 23, 2020 | 7.100 | 7.728 | 6.586 | 7.140 | 219,581 | -0.40(-5.31%) |
Mar 20, 2020 | 7.510 | 7.950 | 7.351 | 7.540 | 149,500 | -0.12(-1.57%) |
Mar 19, 2020 | 7.100 | 7.660 | 7.050 | 7.660 | 154,307 | +0.34(+4.64%) |
Mar 18, 2020 | 8.590 | 8.590 | 7.320 | 7.320 | 249,180 | -1.72(-19.03%) |
Mar 17, 2020 | 9.080 | 9.080 | 8.771 | 9.040 | 141,057 | +0.02(+0.22%) |
Mar 16, 2020 | 9.000 | 9.360 | 8.871 | 9.020 | 81,140 | -0.88(-8.89%) |
Mar 13, 2020 | 10.06 | 10.06 | 9.640 | 9.900 | 77,700 | +0.40(+4.21%) |
Mar 12, 2020 | 9.920 | 10.00 | 9.350 | 9.500 | 210,326 | -1.06(-10.04%) |
Mar 11, 2020 | 10.84 | 10.92 | 10.52 | 10.56 | 202,265 | -0.38(-3.47%) |
Mar 10, 2020 | 11.17 | 11.17 | 10.60 | 10.94 | 123,368 | +0.00(+0.00%) |
Mar 09, 2020 | 11.40 | 11.40 | 10.76 | 10.94 | 148,984 | -0.76(-6.50%) |
Mar 06, 2020 | 11.67 | 11.70 | 11.55 | 11.70 | 141,000 | -0.02(-0.17%) |
Mar 05, 2020 | 11.93 | 11.93 | 11.64 | 11.72 | 156,802 | -0.27(-2.25%) |
Mar 04, 2020 | 11.86 | 12.04 | 11.86 | 11.99 | 227,800 | +0.22(+1.87%) |
Mar 03, 2020 | 11.75 | 12.01 | 11.66 | 11.77 | 162,785 | +0.00(+0.00%) |