Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.16 | 11.17 | 10.88 | 11.13 | 28,612 | -0.03(-0.28%) |
May 28, 2020 | 11.20 | 11.34 | 11.15 | 11.16 | 66,835 | -0.10(-0.90%) |
May 27, 2020 | 11.29 | 11.31 | 11.08 | 11.27 | 27,338 | +0.02(+0.14%) |
May 26, 2020 | 11.21 | 11.29 | 11.19 | 11.25 | 152,918 | +0.32(+2.93%) |
May 22, 2020 | 10.70 | 10.94 | 10.63 | 10.93 | 9,666 | -0.03(-0.28%) |
May 21, 2020 | 11.24 | 11.24 | 10.77 | 10.96 | 68,875 | -0.13(-1.14%) |
May 20, 2020 | 11.06 | 11.19 | 11.00 | 11.09 | 121,974 | +0.21(+1.93%) |
May 19, 2020 | 10.78 | 10.94 | 10.66 | 10.88 | 86,173 | +0.09(+0.79%) |
May 18, 2020 | 10.92 | 10.92 | 10.64 | 10.79 | 87,872 | +0.54(+5.22%) |
May 15, 2020 | 10.07 | 10.27 | 10.05 | 10.26 | 246,945 | +0.24(+2.40%) |
May 14, 2020 | 9.830 | 10.09 | 9.547 | 10.02 | 83,701 | +0.10(+1.02%) |
May 13, 2020 | 10.13 | 10.20 | 9.768 | 9.916 | 50,196 | -0.42(-4.05%) |
May 12, 2020 | 10.59 | 10.70 | 10.33 | 10.33 | 13,659 | -0.15(-1.41%) |
May 11, 2020 | 10.35 | 10.49 | 10.30 | 10.48 | 30,823 | +0.09(+0.82%) |
May 08, 2020 | 10.31 | 10.45 | 10.24 | 10.40 | 187,529 | +0.31(+3.08%) |
May 07, 2020 | 10.30 | 10.41 | 10.09 | 10.09 | 174,847 | +0.09(+0.89%) |
May 06, 2020 | 10.47 | 10.47 | 9.945 | 9.998 | 46,970 | -0.21(-2.08%) |
May 05, 2020 | 10.49 | 10.49 | 10.19 | 10.21 | 29,752 | +0.11(+1.05%) |
May 04, 2020 | 9.735 | 10.10 | 9.735 | 10.10 | 23,952 | +0.08(+0.83%) |
May 01, 2020 | 10.21 | 10.21 | 9.914 | 10.02 | 103,275 | -0.45(-4.28%) |
Apr 30, 2020 | 10.81 | 10.81 | 10.35 | 10.47 | 48,364 | -0.13(-1.22%) |
Apr 29, 2020 | 9.899 | 10.60 | 9.899 | 10.60 | 71,675 | +0.69(+6.97%) |
Apr 28, 2020 | 9.557 | 9.990 | 9.557 | 9.907 | 24,184 | +0.27(+2.84%) |
Apr 27, 2020 | 9.383 | 9.679 | 9.383 | 9.633 | 14,516 | +0.12(+1.29%) |
Apr 24, 2020 | 9.633 | 9.679 | 9.397 | 9.511 | 31,746 | +0.11(+1.20%) |
Apr 23, 2020 | 9.239 | 9.482 | 9.239 | 9.398 | 35,278 | +0.27(+2.95%) |
Apr 22, 2020 | 8.973 | 9.148 | 8.955 | 9.129 | 63,789 | +0.13(+1.48%) |
Apr 21, 2020 | 8.965 | 9.011 | 8.615 | 8.996 | 19,298 | -0.06(-0.67%) |
Apr 20, 2020 | 9.049 | 9.308 | 8.722 | 9.056 | 106,140 | -0.11(-1.16%) |
Apr 17, 2020 | 8.897 | 9.186 | 8.845 | 9.163 | 26,082 | +0.56(+6.49%) |
Apr 16, 2020 | 8.654 | 8.748 | 8.586 | 8.604 | 36,834 | -0.11(-1.27%) |
Apr 15, 2020 | 8.912 | 8.912 | 8.525 | 8.715 | 76,568 | -0.30(-3.29%) |
Apr 14, 2020 | 9.148 | 9.159 | 8.965 | 9.011 | 61,545 | +0.11(+1.19%) |
Apr 13, 2020 | 9.406 | 9.406 | 8.757 | 8.905 | 69,645 | +0.12(+1.38%) |
Apr 09, 2020 | 8.905 | 9.037 | 8.571 | 8.783 | 17,915 | +0.34(+4.06%) |
Apr 08, 2020 | 8.443 | 8.443 | 8.297 | 8.440 | 18,405 | +0.17(+2.00%) |
Apr 07, 2020 | 8.791 | 8.791 | 8.275 | 8.275 | 24,267 | +0.19(+2.38%) |
Apr 06, 2020 | 8.123 | 8.168 | 7.963 | 8.082 | 17,438 | +0.41(+5.41%) |
Apr 03, 2020 | 7.827 | 7.978 | 7.489 | 7.667 | 109,466 | -0.11(-1.46%) |
Apr 02, 2020 | 7.705 | 8.221 | 7.621 | 7.781 | 116,654 | +0.34(+4.59%) |
Apr 01, 2020 | 7.591 | 7.591 | 7.349 | 7.440 | 37,196 | -0.36(-4.58%) |
Mar 31, 2020 | 7.660 | 7.884 | 7.569 | 7.796 | 63,955 | +0.45(+6.10%) |
Mar 30, 2020 | 8.123 | 8.123 | 7.090 | 7.348 | 57,942 | -0.27(-3.49%) |
Mar 27, 2020 | 7.432 | 7.872 | 6.726 | 7.614 | 68,762 | -0.57(-6.96%) |
Mar 26, 2020 | 8.039 | 8.502 | 7.963 | 8.183 | 47,379 | +0.30(+3.85%) |
Mar 25, 2020 | 8.206 | 8.259 | 7.356 | 7.880 | 55,614 | +0.52(+7.12%) |
Mar 24, 2020 | 7.105 | 7.356 | 6.973 | 7.356 | 389,599 | +0.72(+10.85%) |
Mar 23, 2020 | 7.189 | 7.189 | 6.597 | 6.636 | 71,880 | -0.60(-8.28%) |
Mar 20, 2020 | 6.916 | 7.718 | 6.916 | 7.235 | 42,680 | +0.42(+6.13%) |
Mar 19, 2020 | 6.103 | 7.026 | 5.898 | 6.817 | 50,321 | +0.69(+11.28%) |
Mar 18, 2020 | 6.870 | 6.870 | 5.663 | 6.126 | 82,404 | -1.19(-16.25%) |
Mar 17, 2020 | 7.819 | 7.999 | 7.219 | 7.314 | 87,191 | -0.40(-5.17%) |
Mar 16, 2020 | 8.350 | 8.350 | 7.640 | 7.713 | 65,730 | -1.12(-12.71%) |
Mar 13, 2020 | 8.882 | 8.882 | 7.948 | 8.836 | 188,504 | +0.80(+9.95%) |
Mar 12, 2020 | 8.715 | 8.715 | 7.743 | 8.036 | 269,088 | -1.64(-16.98%) |
Mar 11, 2020 | 9.869 | 9.892 | 9.542 | 9.680 | 322,092 | -0.45(-4.49%) |
Mar 10, 2020 | 11.43 | 11.43 | 9.064 | 10.13 | 198,642 | +0.21(+2.09%) |
Mar 09, 2020 | 11.45 | 11.79 | 9.421 | 9.927 | 200,720 | -2.79(-21.96%) |
Mar 06, 2020 | 13.28 | 13.28 | 12.57 | 12.72 | 89,312 | -0.66(-4.90%) |
Mar 05, 2020 | 13.71 | 13.71 | 13.29 | 13.38 | 74,797 | -0.32(-2.33%) |
Mar 04, 2020 | 13.76 | 13.79 | 13.64 | 13.69 | 15,939 | +0.12(+0.85%) |
Mar 03, 2020 | 13.81 | 13.92 | 13.57 | 13.58 | 50,122 | -0.18(-1.33%) |