Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.39 | 10.52 | 9.930 | 10.21 | 309,700 | -0.29(-2.76%) |
May 28, 2020 | 11.05 | 11.10 | 10.48 | 10.50 | 261,591 | -0.40(-3.67%) |
May 27, 2020 | 11.44 | 11.49 | 10.67 | 10.90 | 253,657 | -0.31(-2.77%) |
May 26, 2020 | 11.44 | 11.48 | 11.02 | 11.21 | 168,293 | +0.12(+1.08%) |
May 22, 2020 | 10.52 | 11.18 | 10.43 | 11.09 | 174,400 | +0.63(+6.02%) |
May 21, 2020 | 10.56 | 10.87 | 10.41 | 10.46 | 176,364 | -0.11(-1.04%) |
May 20, 2020 | 11.21 | 11.35 | 10.46 | 10.57 | 353,557 | -0.47(-4.26%) |
May 19, 2020 | 10.85 | 11.33 | 10.50 | 11.04 | 330,198 | +0.12(+1.10%) |
May 18, 2020 | 10.45 | 10.98 | 10.26 | 10.92 | 254,224 | +0.92(+9.20%) |
May 15, 2020 | 9.980 | 10.15 | 9.880 | 10.00 | 274,100 | -0.01(-0.10%) |
May 14, 2020 | 9.970 | 10.19 | 9.470 | 10.01 | 221,601 | -0.20(-1.96%) |
May 13, 2020 | 10.77 | 10.90 | 10.02 | 10.21 | 228,042 | -0.71(-6.50%) |
May 12, 2020 | 11.30 | 11.30 | 10.75 | 10.92 | 296,040 | -0.35(-3.11%) |
May 11, 2020 | 10.63 | 11.44 | 10.13 | 11.27 | 290,732 | +0.54(+5.03%) |
May 08, 2020 | 10.40 | 10.78 | 10.27 | 10.73 | 202,000 | +0.56(+5.51%) |
May 07, 2020 | 9.900 | 10.25 | 9.770 | 10.17 | 203,870 | +0.38(+3.88%) |
May 06, 2020 | 9.760 | 10.07 | 9.540 | 9.790 | 204,829 | +0.01(+0.10%) |
May 05, 2020 | 9.510 | 10.00 | 9.510 | 9.780 | 248,465 | +0.37(+3.93%) |
May 04, 2020 | 10.17 | 10.17 | 9.340 | 9.410 | 131,841 | -0.65(-6.46%) |
May 01, 2020 | 10.20 | 10.21 | 9.780 | 10.06 | 203,100 | -0.37(-3.55%) |
Apr 30, 2020 | 10.76 | 10.78 | 10.24 | 10.43 | 237,205 | -0.56(-5.10%) |
Apr 29, 2020 | 10.42 | 11.12 | 9.890 | 10.99 | 232,423 | +0.83(+8.17%) |
Apr 28, 2020 | 10.54 | 10.75 | 10.10 | 10.16 | 191,535 | -0.35(-3.33%) |
Apr 27, 2020 | 10.66 | 10.84 | 10.50 | 10.51 | 122,706 | -0.04(-0.38%) |
Apr 24, 2020 | 10.56 | 10.73 | 10.32 | 10.55 | 144,000 | +0.03(+0.29%) |
Apr 23, 2020 | 10.33 | 10.84 | 10.27 | 10.52 | 285,977 | +0.32(+3.14%) |
Apr 22, 2020 | 10.44 | 10.53 | 9.940 | 10.20 | 226,358 | -0.04(-0.39%) |
Apr 21, 2020 | 10.01 | 10.52 | 10.01 | 10.24 | 173,072 | -0.06(-0.58%) |
Apr 20, 2020 | 9.730 | 10.34 | 9.730 | 10.30 | 297,450 | +0.37(+3.73%) |
Apr 17, 2020 | 9.480 | 9.950 | 9.442 | 9.930 | 230,300 | +0.74(+8.05%) |
Apr 16, 2020 | 8.960 | 9.220 | 8.650 | 9.190 | 312,763 | +0.14(+1.55%) |
Apr 15, 2020 | 9.270 | 9.430 | 8.760 | 9.050 | 290,912 | -0.53(-5.53%) |
Apr 14, 2020 | 9.870 | 9.880 | 9.450 | 9.580 | 387,199 | +0.00(+0.00%) |
Apr 13, 2020 | 10.50 | 10.50 | 9.410 | 9.580 | 445,941 | -0.89(-8.50%) |
Apr 09, 2020 | 10.15 | 10.60 | 10.04 | 10.47 | 324,300 | +0.52(+5.23%) |
Apr 08, 2020 | 10.06 | 10.25 | 9.000 | 9.950 | 737,985 | -0.49(-4.69%) |
Apr 07, 2020 | 11.69 | 11.89 | 10.16 | 10.44 | 525,545 | +0.21(+2.05%) |
Apr 06, 2020 | 9.800 | 10.68 | 9.800 | 10.23 | 477,511 | +0.60(+6.23%) |
Apr 03, 2020 | 9.810 | 10.01 | 9.410 | 9.630 | 279,100 | -0.20(-2.03%) |
Apr 02, 2020 | 9.650 | 10.18 | 9.370 | 9.830 | 234,671 | +0.18(+1.87%) |
Apr 01, 2020 | 10.06 | 10.13 | 9.555 | 9.650 | 442,683 | -0.78(-7.48%) |
Mar 31, 2020 | 10.01 | 10.52 | 9.710 | 10.43 | 443,500 | +0.39(+3.88%) |
Mar 30, 2020 | 9.330 | 10.11 | 9.220 | 10.04 | 259,703 | +0.74(+7.96%) |
Mar 27, 2020 | 10.36 | 10.61 | 9.240 | 9.300 | 349,700 | -1.42(-13.25%) |
Mar 26, 2020 | 9.680 | 10.81 | 9.680 | 10.72 | 400,767 | +1.13(+11.78%) |
Mar 25, 2020 | 9.640 | 10.07 | 9.330 | 9.590 | 537,992 | -0.03(-0.31%) |
Mar 24, 2020 | 9.120 | 9.680 | 8.700 | 9.620 | 429,082 | +0.85(+9.69%) |
Mar 23, 2020 | 8.920 | 9.040 | 8.059 | 8.770 | 355,758 | +0.11(+1.27%) |
Mar 20, 2020 | 8.900 | 9.240 | 8.460 | 8.660 | 456,400 | -0.19(-2.15%) |
Mar 19, 2020 | 8.410 | 9.230 | 8.300 | 8.850 | 330,945 | +0.52(+6.24%) |
Mar 18, 2020 | 9.360 | 9.730 | 7.480 | 8.330 | 363,427 | -1.56(-15.77%) |
Mar 17, 2020 | 8.760 | 10.01 | 8.110 | 9.890 | 583,177 | +1.27(+14.73%) |
Mar 16, 2020 | 8.610 | 9.180 | 8.250 | 8.620 | 356,314 | -0.54(-5.90%) |
Mar 13, 2020 | 9.320 | 9.320 | 8.355 | 9.160 | 278,400 | +0.25(+2.81%) |
Mar 12, 2020 | 9.750 | 10.05 | 8.860 | 8.910 | 293,412 | -1.23(-12.13%) |
Mar 11, 2020 | 10.65 | 10.96 | 9.920 | 10.14 | 234,725 | -0.72(-6.63%) |
Mar 10, 2020 | 11.37 | 11.78 | 10.21 | 10.86 | 373,165 | -0.30(-2.69%) |
Mar 09, 2020 | 11.27 | 11.60 | 10.75 | 11.16 | 367,915 | -0.51(-4.37%) |
Mar 06, 2020 | 11.09 | 11.72 | 11.09 | 11.67 | 203,400 | +0.36(+3.18%) |
Mar 05, 2020 | 11.22 | 11.42 | 11.08 | 11.31 | 466,819 | -0.07(-0.62%) |
Mar 04, 2020 | 11.55 | 11.60 | 11.16 | 11.38 | 273,401 | +0.01(+0.09%) |
Mar 03, 2020 | 11.75 | 11.99 | 11.31 | 11.37 | 375,244 | -0.38(-3.23%) |