Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.03 | 10.20 | 10.01 | 10.19 | 73,990 | +0.24(+2.44%) |
May 28, 2020 | 9.837 | 9.985 | 9.823 | 9.950 | 120,633 | +0.25(+2.61%) |
May 27, 2020 | 9.745 | 9.745 | 9.608 | 9.696 | 75,004 | +0.15(+1.55%) |
May 26, 2020 | 9.590 | 9.672 | 9.386 | 9.548 | 61,684 | +0.10(+1.04%) |
May 22, 2020 | 9.436 | 9.478 | 9.400 | 9.450 | 26,840 | -0.04(-0.45%) |
May 21, 2020 | 9.555 | 9.619 | 9.407 | 9.492 | 55,161 | -0.05(-0.52%) |
May 20, 2020 | 9.562 | 9.626 | 9.499 | 9.541 | 26,899 | +0.21(+2.26%) |
May 19, 2020 | 9.471 | 9.492 | 9.330 | 9.330 | 116,059 | -0.33(-3.43%) |
May 18, 2020 | 9.619 | 9.695 | 9.504 | 9.661 | 70,621 | +0.06(+0.57%) |
May 15, 2020 | 9.689 | 9.696 | 9.538 | 9.606 | 104,807 | -0.19(-1.93%) |
May 14, 2020 | 9.640 | 9.795 | 9.576 | 9.795 | 33,342 | -0.01(-0.14%) |
May 13, 2020 | 9.914 | 9.914 | 9.731 | 9.809 | 87,630 | -0.12(-1.21%) |
May 12, 2020 | 9.612 | 10.02 | 9.555 | 9.928 | 174,026 | +0.38(+3.98%) |
May 11, 2020 | 9.682 | 9.802 | 9.457 | 9.548 | 230,548 | -0.21(-2.16%) |
May 08, 2020 | 9.865 | 9.900 | 9.759 | 9.759 | 51,693 | +0.00(+0.00%) |
May 07, 2020 | 9.759 | 9.777 | 9.741 | 9.759 | 5,209 | +0.11(+1.09%) |
May 06, 2020 | 9.661 | 9.738 | 9.605 | 9.654 | 56,542 | -0.01(-0.07%) |
May 05, 2020 | 9.752 | 9.770 | 9.520 | 9.661 | 50,330 | -0.11(-1.08%) |
May 04, 2020 | 9.696 | 9.837 | 9.598 | 9.767 | 52,329 | +0.00(+0.00%) |
May 01, 2020 | 9.823 | 9.900 | 9.747 | 9.767 | 71,717 | -0.29(-2.87%) |
Apr 30, 2020 | 9.957 | 10.08 | 9.893 | 10.06 | 126,203 | +0.16(+1.64%) |
Apr 29, 2020 | 9.844 | 10.06 | 9.759 | 9.893 | 95,265 | +0.27(+2.85%) |
Apr 28, 2020 | 9.731 | 9.872 | 9.344 | 9.619 | 137,136 | -0.06(-0.64%) |
Apr 27, 2020 | 9.689 | 9.744 | 9.386 | 9.681 | 104,749 | +0.12(+1.24%) |
Apr 24, 2020 | 9.583 | 9.583 | 9.423 | 9.562 | 45,871 | -0.03(-0.29%) |
Apr 23, 2020 | 9.633 | 9.710 | 9.513 | 9.590 | 48,646 | +0.08(+0.89%) |
Apr 22, 2020 | 9.471 | 9.633 | 9.464 | 9.506 | 36,267 | +0.22(+2.35%) |
Apr 21, 2020 | 9.351 | 9.351 | 9.203 | 9.288 | 26,836 | -0.30(-3.16%) |
Apr 20, 2020 | 9.421 | 9.647 | 9.421 | 9.590 | 72,710 | -0.01(-0.15%) |
Apr 17, 2020 | 9.647 | 9.759 | 9.590 | 9.605 | 42,888 | +0.15(+1.64%) |
Apr 16, 2020 | 9.407 | 9.478 | 9.295 | 9.450 | 57,583 | +0.17(+1.82%) |
Apr 15, 2020 | 9.210 | 9.288 | 9.161 | 9.281 | 94,165 | -0.29(-3.02%) |
Apr 14, 2020 | 9.450 | 9.696 | 9.450 | 9.569 | 86,383 | +0.38(+4.14%) |
Apr 13, 2020 | 9.288 | 9.295 | 9.098 | 9.189 | 113,685 | -0.14(-1.51%) |
Apr 09, 2020 | 9.302 | 9.492 | 9.302 | 9.330 | 88,901 | +0.15(+1.69%) |
Apr 08, 2020 | 8.978 | 9.323 | 8.978 | 9.175 | 117,520 | +0.22(+2.44%) |
Apr 07, 2020 | 9.034 | 9.284 | 8.915 | 8.957 | 146,313 | +0.28(+3.25%) |
Apr 06, 2020 | 8.393 | 8.675 | 8.393 | 8.675 | 110,681 | +0.49(+5.93%) |
Apr 03, 2020 | 8.429 | 8.472 | 8.083 | 8.189 | 52,119 | -0.37(-4.36%) |
Apr 02, 2020 | 8.562 | 8.710 | 8.471 | 8.562 | 37,364 | +0.11(+1.25%) |
Apr 01, 2020 | 8.598 | 8.598 | 8.450 | 8.457 | 60,417 | -0.56(-6.25%) |
Mar 31, 2020 | 8.985 | 9.260 | 8.985 | 9.020 | 54,230 | +0.15(+1.67%) |
Mar 30, 2020 | 8.696 | 8.907 | 8.499 | 8.872 | 120,009 | +0.00(+0.00%) |
Mar 27, 2020 | 9.210 | 9.210 | 8.837 | 8.872 | 140,737 | -0.51(-5.48%) |
Mar 26, 2020 | 8.802 | 9.534 | 8.802 | 9.386 | 145,577 | +0.81(+9.44%) |
Mar 25, 2020 | 8.091 | 8.619 | 8.086 | 8.577 | 274,465 | +0.63(+7.98%) |
Mar 24, 2020 | 7.739 | 8.224 | 7.739 | 7.943 | 258,602 | +0.22(+2.83%) |
Mar 23, 2020 | 7.978 | 8.098 | 7.288 | 7.724 | 258,228 | -1.01(-11.60%) |
Mar 20, 2020 | 8.851 | 8.957 | 8.592 | 8.738 | 122,133 | +0.04(+0.40%) |
Mar 19, 2020 | 8.584 | 8.721 | 8.147 | 8.703 | 205,511 | +0.00(+0.00%) |
Mar 18, 2020 | 9.830 | 9.858 | 8.048 | 8.703 | 128,806 | -1.58(-15.40%) |
Mar 17, 2020 | 10.08 | 10.29 | 9.802 | 10.29 | 149,960 | +0.27(+2.67%) |
Mar 16, 2020 | 10.44 | 10.44 | 9.907 | 10.02 | 159,766 | -0.77(-7.18%) |
Mar 13, 2020 | 11.14 | 11.64 | 10.60 | 10.79 | 103,813 | +0.33(+3.16%) |
Mar 12, 2020 | 10.92 | 11.07 | 10.41 | 10.46 | 275,137 | -1.41(-11.86%) |
Mar 11, 2020 | 12.25 | 12.25 | 11.86 | 11.87 | 74,740 | -0.46(-3.77%) |
Mar 10, 2020 | 12.20 | 12.40 | 12.10 | 12.34 | 50,985 | +0.23(+1.86%) |
Mar 09, 2020 | 12.51 | 12.51 | 12.01 | 12.11 | 82,950 | -0.75(-5.86%) |
Mar 06, 2020 | 12.78 | 12.91 | 12.75 | 12.86 | 70,155 | -0.13(-0.98%) |
Mar 05, 2020 | 13.15 | 13.23 | 12.92 | 12.99 | 157,043 | -0.34(-2.59%) |
Mar 04, 2020 | 13.32 | 13.34 | 13.22 | 13.34 | 39,504 | -0.06(-0.47%) |
Mar 03, 2020 | 13.31 | 13.51 | 13.22 | 13.40 | 41,242 | +0.06(+0.48%) |