Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.04 | 10.05 | 9.959 | 10.02 | 182,408 | +0.01(+0.07%) |
May 28, 2020 | 9.888 | 10.02 | 9.866 | 10.01 | 204,234 | +0.13(+1.30%) |
May 27, 2020 | 9.859 | 9.895 | 9.837 | 9.880 | 216,210 | +0.06(+0.58%) |
May 26, 2020 | 9.802 | 9.880 | 9.792 | 9.823 | 160,896 | +0.13(+1.33%) |
May 22, 2020 | 9.608 | 9.769 | 9.579 | 9.694 | 249,729 | +0.09(+0.89%) |
May 21, 2020 | 9.479 | 9.616 | 9.479 | 9.608 | 90,014 | +0.12(+1.28%) |
May 20, 2020 | 9.422 | 9.530 | 9.422 | 9.487 | 113,153 | +0.05(+0.53%) |
May 19, 2020 | 9.429 | 9.437 | 9.343 | 9.437 | 198,635 | +0.01(+0.08%) |
May 18, 2020 | 9.379 | 9.437 | 9.329 | 9.429 | 135,474 | +0.21(+2.25%) |
May 15, 2020 | 9.215 | 9.250 | 9.195 | 9.222 | 136,457 | -0.03(-0.31%) |
May 14, 2020 | 9.250 | 9.258 | 9.079 | 9.250 | 235,857 | -0.03(-0.32%) |
May 13, 2020 | 9.465 | 9.465 | 9.273 | 9.280 | 226,725 | -0.20(-2.10%) |
May 12, 2020 | 9.501 | 9.508 | 9.451 | 9.479 | 122,526 | +0.04(+0.45%) |
May 11, 2020 | 9.423 | 9.451 | 9.408 | 9.437 | 104,161 | -0.01(-0.15%) |
May 08, 2020 | 9.423 | 9.486 | 9.380 | 9.451 | 146,215 | +0.09(+0.99%) |
May 07, 2020 | 9.366 | 9.509 | 9.323 | 9.359 | 179,349 | +0.04(+0.38%) |
May 06, 2020 | 9.380 | 9.401 | 9.309 | 9.323 | 179,408 | +0.01(+0.08%) |
May 05, 2020 | 9.344 | 9.437 | 9.295 | 9.316 | 274,712 | +0.03(+0.31%) |
May 04, 2020 | 9.266 | 9.295 | 9.188 | 9.287 | 168,573 | +0.04(+0.38%) |
May 01, 2020 | 9.366 | 9.415 | 9.216 | 9.252 | 122,713 | -0.18(-1.96%) |
Apr 30, 2020 | 9.437 | 9.437 | 9.366 | 9.437 | 133,166 | +0.04(+0.45%) |
Apr 29, 2020 | 9.252 | 9.423 | 9.229 | 9.394 | 294,908 | +0.21(+2.32%) |
Apr 28, 2020 | 9.209 | 9.259 | 9.181 | 9.181 | 192,206 | -0.04(-0.46%) |
Apr 27, 2020 | 9.273 | 9.326 | 9.202 | 9.224 | 216,353 | -0.04(-0.46%) |
Apr 24, 2020 | 9.316 | 9.344 | 9.266 | 9.266 | 114,410 | -0.01(-0.15%) |
Apr 23, 2020 | 9.387 | 9.465 | 9.273 | 9.280 | 185,233 | -0.09(-0.91%) |
Apr 22, 2020 | 9.280 | 9.394 | 9.238 | 9.366 | 113,453 | +0.14(+1.56%) |
Apr 21, 2020 | 9.273 | 9.273 | 9.096 | 9.222 | 93,203 | -0.15(-1.61%) |
Apr 20, 2020 | 9.543 | 9.543 | 9.344 | 9.373 | 154,685 | -0.21(-2.22%) |
Apr 17, 2020 | 9.430 | 9.607 | 9.309 | 9.586 | 527,303 | +0.37(+4.01%) |
Apr 16, 2020 | 9.351 | 9.380 | 9.167 | 9.216 | 352,263 | -0.21(-2.19%) |
Apr 15, 2020 | 9.202 | 9.444 | 9.152 | 9.423 | 190,580 | -0.07(-0.73%) |
Apr 14, 2020 | 9.522 | 9.614 | 9.451 | 9.492 | 266,474 | +0.12(+1.25%) |
Apr 13, 2020 | 9.445 | 9.558 | 9.247 | 9.374 | 444,869 | -0.13(-1.34%) |
Apr 09, 2020 | 9.311 | 9.945 | 9.311 | 9.501 | 524,703 | +0.42(+4.58%) |
Apr 08, 2020 | 8.866 | 9.163 | 8.838 | 9.085 | 317,420 | +0.28(+3.12%) |
Apr 07, 2020 | 8.626 | 8.930 | 8.626 | 8.810 | 392,881 | +0.32(+3.74%) |
Apr 06, 2020 | 8.478 | 8.768 | 8.464 | 8.492 | 533,805 | +0.11(+1.26%) |
Apr 03, 2020 | 8.711 | 8.789 | 8.358 | 8.387 | 427,588 | -0.30(-3.49%) |
Apr 02, 2020 | 8.380 | 8.746 | 8.211 | 8.690 | 415,832 | +0.16(+1.82%) |
Apr 01, 2020 | 8.535 | 8.655 | 8.358 | 8.535 | 532,892 | -0.37(-4.12%) |
Mar 31, 2020 | 8.662 | 9.085 | 8.577 | 8.902 | 663,438 | +0.29(+3.36%) |
Mar 30, 2020 | 8.549 | 8.776 | 8.422 | 8.612 | 441,040 | +0.13(+1.58%) |
Mar 27, 2020 | 8.365 | 8.549 | 8.154 | 8.478 | 356,843 | +0.08(+1.01%) |
Mar 26, 2020 | 8.062 | 8.485 | 8.055 | 8.394 | 905,325 | +0.27(+3.30%) |
Mar 25, 2020 | 7.463 | 8.309 | 7.273 | 8.126 | 613,133 | +0.83(+11.30%) |
Mar 24, 2020 | 6.927 | 7.738 | 6.927 | 7.300 | 772,329 | +0.56(+8.26%) |
Mar 23, 2020 | 7.575 | 7.575 | 6.736 | 6.743 | 743,791 | -0.78(-10.40%) |
Mar 20, 2020 | 7.441 | 7.963 | 7.336 | 7.526 | 534,769 | +0.26(+3.59%) |
Mar 19, 2020 | 6.934 | 7.631 | 6.715 | 7.265 | 766,431 | +0.13(+1.78%) |
Mar 18, 2020 | 8.239 | 8.274 | 7.071 | 7.138 | 1,372,399 | -1.45(-16.91%) |
Mar 17, 2020 | 8.676 | 8.760 | 8.316 | 8.591 | 709,119 | -0.12(-1.38%) |
Mar 16, 2020 | 8.337 | 8.803 | 8.337 | 8.711 | 521,978 | -0.55(-5.94%) |
Mar 13, 2020 | 9.036 | 9.346 | 9.014 | 9.261 | 546,111 | +0.45(+5.11%) |
Mar 12, 2020 | 8.979 | 9.161 | 8.538 | 8.811 | 814,178 | -0.94(-9.62%) |
Mar 11, 2020 | 10.02 | 10.02 | 9.397 | 9.749 | 643,210 | -0.36(-3.53%) |
Mar 10, 2020 | 10.25 | 10.27 | 9.966 | 10.11 | 490,182 | +0.03(+0.28%) |
Mar 09, 2020 | 9.833 | 10.24 | 9.833 | 10.08 | 369,260 | -0.66(-6.19%) |
Mar 06, 2020 | 10.76 | 10.78 | 10.60 | 10.74 | 222,188 | -0.13(-1.22%) |
Mar 05, 2020 | 11.04 | 11.08 | 10.78 | 10.88 | 213,850 | -0.27(-2.45%) |
Mar 04, 2020 | 10.90 | 11.17 | 10.90 | 11.15 | 179,225 | +0.33(+3.04%) |
Mar 03, 2020 | 10.78 | 10.95 | 10.78 | 10.82 | 164,898 | +0.04(+0.39%) |