Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.59 | 12.71 | 12.49 | 12.68 | 83,551 | +0.14(+1.10%) |
May 28, 2020 | 12.78 | 13.08 | 12.47 | 12.54 | 77,264 | -0.31(-2.45%) |
May 27, 2020 | 12.70 | 12.89 | 12.36 | 12.86 | 85,968 | +0.16(+1.24%) |
May 26, 2020 | 12.69 | 13.00 | 12.64 | 12.70 | 110,139 | +0.01(+0.08%) |
May 22, 2020 | 12.68 | 12.73 | 12.40 | 12.69 | 74,505 | -0.03(-0.23%) |
May 21, 2020 | 12.69 | 12.78 | 12.56 | 12.72 | 55,609 | +0.04(+0.31%) |
May 20, 2020 | 12.67 | 12.98 | 12.50 | 12.68 | 190,277 | +0.38(+3.12%) |
May 19, 2020 | 12.06 | 12.55 | 12.04 | 12.30 | 129,386 | -0.07(-0.56%) |
May 18, 2020 | 11.92 | 12.40 | 11.92 | 12.37 | 234,864 | +0.84(+7.25%) |
May 15, 2020 | 11.02 | 11.66 | 10.99 | 11.53 | 125,936 | +0.29(+2.54%) |
May 14, 2020 | 10.98 | 11.34 | 10.65 | 11.25 | 107,154 | +0.04(+0.35%) |
May 13, 2020 | 11.55 | 11.55 | 10.75 | 11.21 | 149,701 | -0.15(-1.30%) |
May 12, 2020 | 12.05 | 12.05 | 11.19 | 11.35 | 275,588 | -0.37(-3.19%) |
May 11, 2020 | 11.97 | 12.01 | 11.26 | 11.73 | 249,929 | +0.73(+6.62%) |
May 08, 2020 | 10.83 | 11.07 | 10.73 | 11.00 | 89,853 | +0.34(+3.23%) |
May 07, 2020 | 10.99 | 11.06 | 10.51 | 10.65 | 144,036 | -0.10(-0.92%) |
May 06, 2020 | 10.33 | 10.92 | 10.32 | 10.75 | 199,293 | +0.87(+8.76%) |
May 05, 2020 | 10.28 | 10.30 | 9.720 | 9.887 | 138,201 | -0.05(-0.50%) |
May 04, 2020 | 9.671 | 9.976 | 9.553 | 9.937 | 103,553 | +0.31(+3.27%) |
May 01, 2020 | 10.07 | 10.16 | 9.405 | 9.622 | 128,681 | -0.74(-7.12%) |
Apr 30, 2020 | 10.91 | 10.91 | 10.30 | 10.36 | 121,403 | -0.70(-6.32%) |
Apr 29, 2020 | 10.64 | 11.08 | 10.53 | 11.06 | 82,535 | +0.54(+5.14%) |
Apr 28, 2020 | 10.43 | 10.70 | 10.18 | 10.52 | 115,371 | +0.26(+2.49%) |
Apr 27, 2020 | 9.868 | 10.41 | 9.868 | 10.26 | 188,871 | +0.56(+5.78%) |
Apr 24, 2020 | 9.622 | 9.701 | 9.405 | 9.701 | 48,280 | +0.19(+1.96%) |
Apr 23, 2020 | 9.661 | 9.691 | 9.425 | 9.514 | 69,377 | -0.01(-0.10%) |
Apr 22, 2020 | 9.130 | 9.563 | 9.100 | 9.523 | 82,142 | +0.60(+6.73%) |
Apr 21, 2020 | 9.159 | 9.258 | 8.904 | 8.923 | 69,457 | -0.41(-4.43%) |
Apr 20, 2020 | 9.543 | 9.582 | 9.337 | 9.337 | 95,718 | -0.19(-1.96%) |
Apr 17, 2020 | 9.769 | 9.927 | 9.523 | 9.523 | 118,821 | -0.09(-0.92%) |
Apr 16, 2020 | 9.750 | 9.750 | 9.179 | 9.612 | 273,400 | -0.04(-0.41%) |
Apr 15, 2020 | 9.848 | 9.887 | 9.445 | 9.651 | 114,449 | -0.42(-4.20%) |
Apr 14, 2020 | 10.03 | 10.33 | 9.523 | 10.07 | 108,242 | +0.21(+2.09%) |
Apr 13, 2020 | 9.543 | 9.887 | 9.396 | 9.868 | 184,168 | +0.55(+5.91%) |
Apr 09, 2020 | 9.218 | 9.514 | 9.014 | 9.317 | 110,588 | +0.28(+3.05%) |
Apr 08, 2020 | 9.238 | 9.523 | 9.002 | 9.041 | 136,457 | -0.10(-1.08%) |
Apr 07, 2020 | 9.405 | 9.760 | 9.041 | 9.140 | 207,031 | +0.48(+5.57%) |
Apr 06, 2020 | 8.805 | 9.116 | 8.481 | 8.658 | 254,847 | +0.89(+11.39%) |
Apr 03, 2020 | 8.058 | 8.303 | 7.525 | 7.772 | 178,080 | -0.29(-3.54%) |
Apr 02, 2020 | 8.215 | 8.461 | 7.959 | 8.058 | 90,845 | -0.15(-1.80%) |
Apr 01, 2020 | 8.254 | 8.530 | 8.117 | 8.205 | 88,667 | -0.08(-0.95%) |
Mar 31, 2020 | 8.451 | 8.579 | 8.176 | 8.284 | 60,002 | -0.05(-0.59%) |
Mar 30, 2020 | 8.392 | 8.677 | 8.195 | 8.333 | 102,852 | +0.07(+0.83%) |
Mar 27, 2020 | 8.382 | 8.422 | 8.038 | 8.264 | 63,324 | -0.33(-3.89%) |
Mar 26, 2020 | 8.313 | 8.825 | 8.313 | 8.599 | 123,339 | +0.32(+3.92%) |
Mar 25, 2020 | 8.254 | 8.659 | 7.930 | 8.274 | 149,945 | -0.02(-0.24%) |
Mar 24, 2020 | 7.694 | 8.589 | 7.595 | 8.294 | 245,028 | +1.23(+17.41%) |
Mar 23, 2020 | 6.887 | 7.536 | 6.592 | 7.064 | 284,585 | +0.14(+1.99%) |
Mar 20, 2020 | 7.172 | 7.910 | 6.887 | 6.926 | 141,996 | -0.14(-1.95%) |
Mar 19, 2020 | 6.857 | 7.614 | 6.720 | 7.064 | 122,330 | +0.69(+10.80%) |
Mar 18, 2020 | 6.818 | 6.962 | 6.164 | 6.375 | 118,128 | -0.80(-11.11%) |
Mar 17, 2020 | 7.192 | 7.270 | 6.847 | 7.172 | 164,999 | -0.02(-0.27%) |
Mar 16, 2020 | 7.507 | 7.507 | 7.084 | 7.192 | 133,721 | -1.11(-13.39%) |
Mar 13, 2020 | 8.166 | 8.461 | 7.667 | 8.303 | 144,131 | +0.41(+5.24%) |
Mar 12, 2020 | 8.244 | 8.481 | 7.890 | 7.890 | 176,394 | -1.13(-12.54%) |
Mar 11, 2020 | 8.864 | 9.543 | 8.786 | 9.022 | 610,595 | -0.02(-0.22%) |
Mar 10, 2020 | 8.854 | 9.120 | 8.687 | 9.041 | 102,621 | +0.50(+5.88%) |
Mar 09, 2020 | 8.825 | 8.963 | 8.402 | 8.540 | 293,178 | -1.37(-13.80%) |
Mar 06, 2020 | 9.819 | 10.03 | 9.789 | 9.907 | 160,597 | -0.16(-1.56%) |
Mar 05, 2020 | 9.533 | 10.06 | 9.455 | 10.06 | 160,847 | +0.09(+0.89%) |
Mar 04, 2020 | 10.03 | 10.10 | 9.809 | 9.976 | 136,317 | +0.04(+0.40%) |
Mar 03, 2020 | 10.37 | 10.52 | 9.853 | 9.937 | 113,554 | -0.39(-3.81%) |