Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.45 | 11.60 | 10.97 | 11.11 | 31,300 | -0.11(-0.98%) |
May 28, 2020 | 11.11 | 11.45 | 11.11 | 11.22 | 21,577 | -0.20(-1.75%) |
May 27, 2020 | 11.06 | 11.42 | 10.73 | 11.42 | 19,127 | +0.52(+4.77%) |
May 26, 2020 | 11.40 | 11.60 | 10.70 | 10.90 | 28,370 | -0.38(-3.37%) |
May 22, 2020 | 11.52 | 11.52 | 11.19 | 11.28 | 17,000 | -0.02(-0.18%) |
May 21, 2020 | 11.40 | 11.75 | 11.30 | 11.30 | 27,869 | -0.20(-1.74%) |
May 20, 2020 | 11.50 | 11.70 | 11.31 | 11.50 | 12,672 | +0.19(+1.68%) |
May 19, 2020 | 11.45 | 11.96 | 11.31 | 11.31 | 34,220 | +0.19(+1.71%) |
May 18, 2020 | 11.50 | 11.99 | 11.12 | 11.12 | 52,170 | -0.32(-2.80%) |
May 15, 2020 | 10.57 | 11.90 | 10.57 | 11.44 | 14,700 | +0.44(+4.00%) |
May 14, 2020 | 10.54 | 11.23 | 10.25 | 11.00 | 19,129 | +0.02(+0.22%) |
May 13, 2020 | 11.50 | 11.75 | 10.37 | 10.98 | 46,539 | -0.77(-6.59%) |
May 12, 2020 | 11.87 | 12.28 | 11.63 | 11.75 | 22,234 | -0.12(-1.01%) |
May 11, 2020 | 12.05 | 12.44 | 11.70 | 11.87 | 52,435 | +0.08(+0.70%) |
May 08, 2020 | 11.91 | 11.99 | 11.67 | 11.79 | 16,100 | -0.01(-0.11%) |
May 07, 2020 | 11.73 | 11.87 | 11.73 | 11.80 | 28,815 | +0.32(+2.79%) |
May 06, 2020 | 11.68 | 11.68 | 11.48 | 11.48 | 14,261 | -0.04(-0.31%) |
May 05, 2020 | 11.78 | 11.80 | 11.00 | 11.52 | 14,894 | +0.02(+0.14%) |
May 04, 2020 | 11.14 | 11.85 | 11.10 | 11.50 | 26,932 | -0.01(-0.09%) |
May 01, 2020 | 11.67 | 11.80 | 11.11 | 11.51 | 29,700 | -0.27(-2.29%) |
Apr 30, 2020 | 11.02 | 11.80 | 11.02 | 11.78 | 18,272 | +0.30(+2.62%) |
Apr 29, 2020 | 11.84 | 11.84 | 11.16 | 11.48 | 8,498 | +0.46(+4.14%) |
Apr 28, 2020 | 10.84 | 11.30 | 10.84 | 11.02 | 8,061 | +0.17(+1.59%) |
Apr 27, 2020 | 10.81 | 11.66 | 10.31 | 10.85 | 35,915 | -0.05(-0.46%) |
Apr 24, 2020 | 10.49 | 10.95 | 10.49 | 10.90 | 13,400 | +0.05(+0.51%) |
Apr 23, 2020 | 11.00 | 11.00 | 10.65 | 10.85 | 5,343 | +0.03(+0.23%) |
Apr 22, 2020 | 10.99 | 10.99 | 10.74 | 10.82 | 9,586 | -0.05(-0.46%) |
Apr 21, 2020 | 10.25 | 10.88 | 10.25 | 10.87 | 7,729 | +0.54(+5.23%) |
Apr 20, 2020 | 10.29 | 10.97 | 10.25 | 10.33 | 15,179 | -0.23(-2.18%) |
Apr 17, 2020 | 10.48 | 10.81 | 10.23 | 10.56 | 15,900 | +0.46(+4.55%) |
Apr 16, 2020 | 10.62 | 10.87 | 10.10 | 10.10 | 11,268 | -0.50(-4.72%) |
Apr 15, 2020 | 10.59 | 10.86 | 9.945 | 10.60 | 13,318 | +0.01(+0.09%) |
Apr 14, 2020 | 10.00 | 10.81 | 10.00 | 10.59 | 26,670 | +0.59(+5.90%) |
Apr 13, 2020 | 9.820 | 10.50 | 9.762 | 10.00 | 13,388 | -0.03(-0.30%) |
Apr 09, 2020 | 9.880 | 10.26 | 9.456 | 10.03 | 48,300 | +0.70(+7.50%) |
Apr 08, 2020 | 9.200 | 9.749 | 9.193 | 9.330 | 11,114 | +0.11(+1.19%) |
Apr 07, 2020 | 9.690 | 9.690 | 9.220 | 9.220 | 8,648 | -0.26(-2.74%) |
Apr 06, 2020 | 9.690 | 9.690 | 9.264 | 9.480 | 5,870 | +0.13(+1.39%) |
Apr 03, 2020 | 9.460 | 9.790 | 8.810 | 9.350 | 2,300 | +0.34(+3.77%) |
Apr 02, 2020 | 9.970 | 9.970 | 8.790 | 9.010 | 25,299 | -0.14(-1.53%) |
Apr 01, 2020 | 9.370 | 10.43 | 9.150 | 9.150 | 23,239 | -0.43(-4.49%) |
Mar 31, 2020 | 10.31 | 10.31 | 9.320 | 9.580 | 17,912 | +0.20(+2.13%) |
Mar 30, 2020 | 9.210 | 9.910 | 9.210 | 9.380 | 9,611 | +0.20(+2.18%) |
Mar 27, 2020 | 9.850 | 10.15 | 9.180 | 9.180 | 15,900 | -0.01(-0.11%) |
Mar 26, 2020 | 9.710 | 10.45 | 9.190 | 9.190 | 35,219 | -0.60(-6.13%) |
Mar 25, 2020 | 9.861 | 10.00 | 9.575 | 9.790 | 11,044 | +0.68(+7.46%) |
Mar 24, 2020 | 9.320 | 10.00 | 8.510 | 9.110 | 15,404 | -0.59(-6.08%) |
Mar 23, 2020 | 9.400 | 9.960 | 9.270 | 9.700 | 14,321 | +0.00(+0.00%) |
Mar 20, 2020 | 9.690 | 9.700 | 8.840 | 9.700 | 6,600 | +0.00(+0.00%) |
Mar 19, 2020 | 8.580 | 9.700 | 8.050 | 9.700 | 35,359 | +0.35(+3.74%) |
Mar 18, 2020 | 9.050 | 9.800 | 8.612 | 9.350 | 22,434 | -0.72(-7.15%) |
Mar 17, 2020 | 9.860 | 10.14 | 9.180 | 10.07 | 28,527 | +0.55(+5.78%) |
Mar 16, 2020 | 9.500 | 9.850 | 8.170 | 9.520 | 31,331 | -0.78(-7.57%) |
Mar 13, 2020 | 10.05 | 11.00 | 10.05 | 10.30 | 21,800 | +0.30(+3.00%) |
Mar 12, 2020 | 10.11 | 10.85 | 9.900 | 10.00 | 25,499 | -0.85(-7.83%) |
Mar 11, 2020 | 10.91 | 11.53 | 10.83 | 10.85 | 18,609 | -0.80(-6.87%) |
Mar 10, 2020 | 11.38 | 11.75 | 10.99 | 11.65 | 33,134 | +0.55(+4.95%) |
Mar 09, 2020 | 11.16 | 11.84 | 10.90 | 11.10 | 37,027 | -0.99(-8.19%) |
Mar 06, 2020 | 11.49 | 12.33 | 11.10 | 12.09 | 43,500 | +0.09(+0.75%) |
Mar 05, 2020 | 13.00 | 13.00 | 11.90 | 12.00 | 31,970 | -0.05(-0.41%) |
Mar 04, 2020 | 12.46 | 12.94 | 11.76 | 12.05 | 34,613 | +0.15(+1.26%) |
Mar 03, 2020 | 11.46 | 12.98 | 11.46 | 11.90 | 32,656 | +0.20(+1.71%) |