Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.59 | 10.73 | 10.08 | 10.52 | 336,000 | -0.09(-0.85%) |
May 28, 2020 | 11.50 | 11.50 | 10.52 | 10.61 | 101,086 | -0.86(-7.50%) |
May 27, 2020 | 11.20 | 11.53 | 10.87 | 11.47 | 127,316 | +0.37(+3.33%) |
May 26, 2020 | 10.56 | 11.17 | 10.56 | 11.10 | 132,540 | +0.68(+6.53%) |
May 22, 2020 | 10.54 | 10.57 | 10.29 | 10.42 | 62,900 | -0.07(-0.67%) |
May 21, 2020 | 10.98 | 10.98 | 10.47 | 10.49 | 92,959 | -0.51(-4.64%) |
May 20, 2020 | 10.56 | 11.08 | 10.44 | 11.00 | 164,702 | +0.64(+6.18%) |
May 19, 2020 | 10.59 | 10.70 | 10.32 | 10.36 | 74,922 | -0.22(-2.08%) |
May 18, 2020 | 9.890 | 10.62 | 9.870 | 10.58 | 138,367 | +0.94(+9.75%) |
May 15, 2020 | 9.370 | 9.740 | 9.200 | 9.640 | 144,100 | +0.08(+0.84%) |
May 14, 2020 | 9.470 | 9.590 | 9.105 | 9.560 | 118,198 | -0.12(-1.29%) |
May 13, 2020 | 11.08 | 11.19 | 9.470 | 9.685 | 145,801 | -1.46(-13.14%) |
May 12, 2020 | 11.62 | 11.70 | 11.12 | 11.15 | 262,877 | -0.42(-3.63%) |
May 11, 2020 | 10.89 | 11.70 | 10.78 | 11.57 | 194,978 | +0.61(+5.57%) |
May 08, 2020 | 11.09 | 11.15 | 10.78 | 10.96 | 103,200 | +0.02(+0.18%) |
May 07, 2020 | 11.00 | 11.15 | 10.72 | 10.94 | 113,101 | +0.04(+0.37%) |
May 06, 2020 | 11.68 | 11.99 | 10.87 | 10.90 | 159,189 | -0.19(-1.71%) |
May 05, 2020 | 11.12 | 11.60 | 11.06 | 11.09 | 104,268 | +0.08(+0.73%) |
May 04, 2020 | 11.09 | 11.32 | 10.76 | 11.01 | 133,869 | -0.22(-1.96%) |
May 01, 2020 | 11.69 | 11.81 | 11.03 | 11.23 | 198,200 | -0.80(-6.65%) |
Apr 30, 2020 | 12.02 | 12.09 | 11.46 | 12.03 | 191,935 | -0.32(-2.59%) |
Apr 29, 2020 | 11.16 | 12.38 | 11.16 | 12.35 | 176,810 | +1.26(+11.36%) |
Apr 28, 2020 | 10.95 | 11.32 | 10.94 | 11.09 | 126,759 | +0.20(+1.84%) |
Apr 27, 2020 | 10.40 | 10.96 | 10.17 | 10.89 | 172,692 | +0.52(+5.01%) |
Apr 24, 2020 | 9.680 | 10.43 | 9.680 | 10.37 | 220,300 | +0.67(+6.91%) |
Apr 23, 2020 | 9.150 | 9.830 | 9.080 | 9.700 | 192,835 | +0.63(+6.95%) |
Apr 22, 2020 | 8.960 | 9.180 | 8.735 | 9.070 | 80,678 | +0.36(+4.13%) |
Apr 21, 2020 | 8.380 | 8.740 | 8.210 | 8.710 | 163,573 | +0.05(+0.58%) |
Apr 20, 2020 | 8.750 | 8.950 | 8.570 | 8.660 | 137,066 | -0.34(-3.78%) |
Apr 17, 2020 | 8.870 | 9.010 | 8.650 | 9.000 | 129,300 | +0.33(+3.81%) |
Apr 16, 2020 | 8.660 | 8.780 | 8.350 | 8.670 | 438,798 | +0.04(+0.46%) |
Apr 15, 2020 | 8.330 | 8.700 | 8.253 | 8.630 | 443,365 | -0.03(-0.35%) |
Apr 14, 2020 | 8.200 | 8.760 | 8.100 | 8.660 | 155,338 | +0.56(+6.91%) |
Apr 13, 2020 | 7.710 | 8.140 | 7.500 | 8.100 | 125,242 | +0.34(+4.38%) |
Apr 09, 2020 | 7.700 | 7.890 | 7.470 | 7.760 | 137,200 | +0.27(+3.60%) |
Apr 08, 2020 | 7.320 | 7.620 | 7.090 | 7.490 | 90,648 | +0.28(+3.88%) |
Apr 07, 2020 | 7.540 | 7.770 | 7.000 | 7.210 | 145,492 | -0.01(-0.14%) |
Apr 06, 2020 | 6.850 | 7.270 | 6.820 | 7.220 | 130,471 | +0.69(+10.57%) |
Apr 03, 2020 | 6.550 | 6.570 | 6.270 | 6.530 | 129,500 | +0.02(+0.31%) |
Apr 02, 2020 | 6.410 | 6.580 | 6.320 | 6.510 | 121,641 | +0.10(+1.56%) |
Apr 01, 2020 | 6.210 | 6.530 | 6.000 | 6.410 | 250,191 | +0.00(+0.00%) |
Mar 31, 2020 | 6.450 | 6.690 | 6.130 | 6.410 | 268,612 | -0.05(-0.77%) |
Mar 30, 2020 | 6.950 | 7.350 | 6.390 | 6.460 | 195,849 | -0.35(-5.14%) |
Mar 27, 2020 | 7.270 | 7.290 | 6.760 | 6.810 | 99,000 | -0.82(-10.75%) |
Mar 26, 2020 | 7.370 | 7.800 | 7.204 | 7.630 | 92,485 | +0.35(+4.81%) |
Mar 25, 2020 | 7.030 | 7.660 | 6.680 | 7.280 | 203,615 | +0.16(+2.25%) |
Mar 24, 2020 | 6.550 | 7.190 | 6.022 | 7.120 | 163,668 | +0.76(+11.95%) |
Mar 23, 2020 | 6.050 | 6.490 | 5.820 | 6.360 | 117,426 | +0.48(+8.16%) |
Mar 20, 2020 | 6.380 | 7.010 | 5.845 | 5.880 | 220,800 | -0.40(-6.37%) |
Mar 19, 2020 | 6.120 | 6.670 | 6.120 | 6.280 | 295,477 | -0.34(-5.14%) |
Mar 18, 2020 | 7.960 | 8.250 | 6.620 | 6.620 | 142,220 | -1.85(-21.84%) |
Mar 17, 2020 | 7.490 | 8.550 | 7.190 | 8.470 | 165,628 | +1.11(+15.08%) |
Mar 16, 2020 | 7.260 | 8.050 | 7.160 | 7.360 | 140,920 | -0.66(-8.23%) |
Mar 13, 2020 | 8.450 | 8.450 | 7.680 | 8.020 | 175,400 | -0.07(-0.80%) |
Mar 12, 2020 | 8.490 | 8.540 | 7.910 | 8.085 | 226,994 | -0.71(-8.12%) |
Mar 11, 2020 | 9.450 | 9.610 | 8.760 | 8.800 | 104,159 | -0.88(-9.09%) |
Mar 10, 2020 | 9.900 | 9.900 | 9.160 | 9.680 | 158,336 | +0.01(+0.10%) |
Mar 09, 2020 | 10.00 | 10.22 | 9.400 | 9.670 | 151,873 | -0.50(-4.92%) |
Mar 06, 2020 | 10.35 | 10.42 | 10.00 | 10.17 | 146,100 | -0.25(-2.40%) |
Mar 05, 2020 | 10.40 | 10.59 | 10.35 | 10.42 | 117,140 | -0.17(-1.61%) |
Mar 04, 2020 | 10.66 | 10.66 | 10.35 | 10.59 | 105,223 | +0.03(+0.28%) |
Mar 03, 2020 | 10.79 | 10.80 | 10.44 | 10.56 | 118,790 | -0.25(-2.31%) |