Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 9.425 | 9.440 | 9.393 | 9.422 | 2,281 | +0.01(+0.14%) |
May 29, 2020 | 9.506 | 9.525 | 9.384 | 9.409 | 325,089 | -0.11(-1.16%) |
May 28, 2020 | 9.506 | 9.522 | 9.501 | 9.519 | 8,099 | -0.07(-0.76%) |
May 27, 2020 | 9.600 | 9.612 | 9.585 | 9.593 | 8,415 | -0.02(-0.24%) |
May 26, 2020 | 9.612 | 9.627 | 9.611 | 9.615 | 5,071 | -0.06(-0.59%) |
May 25, 2020 | 9.666 | 9.675 | 9.660 | 9.672 | 6,513 | +0.01(+0.14%) |
May 24, 2020 | 9.683 | 9.683 | 9.658 | 9.659 | 1,314 | +0.01(+0.12%) |
May 22, 2020 | 9.611 | 9.698 | 9.602 | 9.647 | 227,055 | +0.03(+0.34%) |
May 21, 2020 | 9.611 | 9.619 | 9.608 | 9.614 | 5,878 | +0.03(+0.34%) |
May 20, 2020 | 9.578 | 9.586 | 9.574 | 9.582 | 5,381 | -0.10(-1.05%) |
May 19, 2020 | 9.670 | 9.688 | 9.667 | 9.684 | 9,471 | -0.01(-0.14%) |
May 18, 2020 | 9.697 | 9.699 | 9.686 | 9.698 | 14,327 | -0.16(-1.64%) |
May 17, 2020 | 9.846 | 9.865 | 9.815 | 9.859 | 4,599 | +0.01(+0.09%) |
May 15, 2020 | 9.797 | 9.889 | 9.783 | 9.850 | 244,300 | +0.06(+0.59%) |
May 14, 2020 | 9.797 | 9.800 | 9.783 | 9.793 | 12,724 | -0.02(-0.17%) |
May 13, 2020 | 9.804 | 9.811 | 9.798 | 9.809 | 10,047 | +0.04(+0.39%) |
May 12, 2020 | 9.771 | 9.781 | 9.764 | 9.770 | 6,479 | -0.10(-1.02%) |
May 11, 2020 | 9.870 | 9.875 | 9.863 | 9.871 | 7,573 | +0.08(+0.84%) |
May 10, 2020 | 9.792 | 9.799 | 9.778 | 9.789 | 2,080 | +0.03(+0.31%) |
May 08, 2020 | 9.805 | 9.822 | 9.732 | 9.758 | 204,249 | -0.05(-0.50%) |
May 07, 2020 | 9.805 | 9.822 | 9.792 | 9.807 | 7,146 | -0.04(-0.43%) |
May 06, 2020 | 9.842 | 9.850 | 9.830 | 9.849 | 8,133 | +0.03(+0.28%) |
May 05, 2020 | 9.827 | 9.849 | 9.806 | 9.822 | 10,803 | -0.03(-0.33%) |
May 04, 2020 | 9.849 | 9.876 | 9.829 | 9.854 | 5,277 | -0.03(-0.35%) |
May 03, 2020 | 9.859 | 9.889 | 9.832 | 9.889 | 5,762 | +0.06(+0.64%) |
May 01, 2020 | 9.753 | 9.857 | 9.739 | 9.826 | 241,586 | +0.06(+0.63%) |
Apr 30, 2020 | 9.753 | 9.766 | 9.739 | 9.764 | 10,997 | -0.07(-0.74%) |
Apr 29, 2020 | 9.834 | 9.845 | 9.831 | 9.836 | 6,034 | -0.04(-0.45%) |
Apr 28, 2020 | 9.883 | 9.891 | 9.871 | 9.881 | 5,251 | -0.12(-1.25%) |
Apr 27, 2020 | 9.992 | 10.01 | 9.988 | 10.01 | 7,165 | -0.04(-0.38%) |
Apr 26, 2020 | 10.07 | 10.07 | 10.03 | 10.04 | 1,888 | +0.02(+0.16%) |
Apr 24, 2020 | 10.05 | 10.12 | 9.976 | 10.03 | 201,842 | -0.02(-0.23%) |
Apr 23, 2020 | 10.05 | 10.07 | 10.03 | 10.05 | 5,629 | -0.04(-0.36%) |
Apr 22, 2020 | 10.07 | 10.10 | 10.07 | 10.09 | 3,143 | -0.00(-0.01%) |
Apr 21, 2020 | 10.09 | 10.10 | 10.06 | 10.09 | 8,477 | +0.07(+0.74%) |
Apr 20, 2020 | 10.01 | 10.02 | 9.974 | 10.02 | 7,798 | +0.03(+0.32%) |
Apr 19, 2020 | 9.981 | 9.987 | 9.976 | 9.985 | 735 | +0.01(+0.13%) |
Apr 17, 2020 | 10.02 | 10.05 | 9.931 | 9.972 | 280,940 | -0.02(-0.20%) |
Apr 16, 2020 | 10.02 | 10.04 | 9.931 | 9.991 | 10,201 | -0.04(-0.40%) |
Apr 15, 2020 | 10.00 | 10.04 | 9.996 | 10.03 | 4,716 | +0.11(+1.13%) |
Apr 14, 2020 | 9.878 | 9.934 | 9.853 | 9.919 | 14,514 | -0.06(-0.60%) |
Apr 13, 2020 | 9.997 | 10.00 | 9.974 | 9.979 | 6,256 | +0.04(+0.42%) |
Apr 12, 2020 | 9.936 | 9.943 | 9.918 | 9.938 | 3,066 | +0.00(+0.00%) |
Apr 10, 2020 | 9.937 | 9.955 | 9.870 | 9.938 | 159,843 | +0.01(+0.07%) |
Apr 09, 2020 | 9.937 | 9.955 | 9.870 | 9.930 | 7,567 | -0.13(-1.33%) |
Apr 08, 2020 | 10.06 | 10.08 | 10.04 | 10.06 | 4,389 | +0.03(+0.28%) |
Apr 07, 2020 | 10.02 | 10.05 | 10.01 | 10.04 | 9,696 | -0.09(-0.84%) |
Apr 06, 2020 | 10.10 | 10.13 | 10.09 | 10.12 | 10,896 | -0.05(-0.46%) |
Apr 05, 2020 | 10.17 | 10.19 | 10.16 | 10.17 | 6,789 | -0.00(-0.05%) |
Apr 03, 2020 | 10.08 | 10.20 | 10.07 | 10.17 | 295,742 | +0.08(+0.83%) |
Apr 02, 2020 | 10.08 | 10.11 | 10.07 | 10.09 | 9,625 | +0.07(+0.72%) |
Apr 01, 2020 | 9.998 | 10.03 | 9.982 | 10.02 | 13,466 | +0.12(+1.26%) |
Mar 31, 2020 | 9.875 | 9.904 | 9.863 | 9.892 | 11,540 | -0.14(-1.37%) |
Mar 30, 2020 | 10.01 | 10.04 | 9.960 | 10.03 | 9,626 | +0.09(+0.93%) |
Mar 29, 2020 | 9.896 | 9.967 | 9.886 | 9.937 | 3,987 | +0.07(+0.74%) |
Mar 27, 2020 | 9.933 | 10.07 | 9.809 | 9.864 | 463,310 | -0.08(-0.79%) |
Mar 26, 2020 | 9.933 | 9.973 | 9.868 | 9.943 | 12,400 | -0.13(-1.28%) |
Mar 25, 2020 | 10.10 | 10.11 | 9.994 | 10.07 | 13,680 | -0.02(-0.19%) |
Mar 24, 2020 | 10.12 | 10.14 | 10.05 | 10.09 | 7,622 | -0.20(-1.98%) |
Mar 23, 2020 | 10.33 | 10.36 | 10.28 | 10.29 | 13,378 | -0.17(-1.64%) |
Mar 22, 2020 | 10.39 | 10.48 | 10.37 | 10.47 | 4,529 | +0.13(+1.28%) |
Mar 20, 2020 | 10.35 | 10.43 | 9.676 | 10.33 | 375,787 | +0.61(+6.26%) |
Mar 19, 2020 | 10.35 | 10.43 | 9.676 | 9.726 | 7,335 | -0.34(-3.39%) |
Mar 18, 2020 | 10.15 | 10.27 | 9.945 | 10.07 | 13,016 | +0.35(+3.56%) |
Mar 17, 2020 | 9.784 | 9.902 | 9.512 | 9.721 | 21,115 | -0.06(-0.65%) |
Mar 16, 2020 | 9.722 | 9.786 | 9.631 | 9.784 | 5,189 | +0.11(+1.12%) |
Mar 15, 2020 | 9.782 | 9.782 | 9.596 | 9.676 | 7,132 | +0.13(+1.36%) |
Mar 13, 2020 | 9.714 | 9.822 | 9.358 | 9.546 | 474,324 | -0.17(-1.79%) |
Mar 12, 2020 | 9.714 | 9.758 | 9.358 | 9.720 | 8,520 | +0.19(+1.96%) |
Mar 11, 2020 | 9.510 | 9.537 | 9.499 | 9.533 | 15,519 | +0.03(+0.27%) |
Mar 10, 2020 | 9.512 | 9.521 | 9.488 | 9.507 | 13,596 | +0.05(+0.58%) |
Mar 09, 2020 | 9.411 | 9.454 | 9.314 | 9.453 | 17,480 | +0.06(+0.59%) |
Mar 08, 2020 | 9.398 | 9.407 | 9.354 | 9.397 | 6,867 | +0.04(+0.40%) |
Mar 06, 2020 | 9.424 | 9.468 | 9.330 | 9.360 | 233,241 | -0.07(-0.73%) |
Mar 05, 2020 | 9.424 | 9.438 | 9.416 | 9.429 | 6,467 | -0.04(-0.40%) |
Mar 04, 2020 | 9.469 | 9.477 | 9.458 | 9.467 | 4,054 | +0.03(+0.28%) |
Mar 03, 2020 | 9.457 | 9.459 | 9.437 | 9.440 | 5,826 | -0.09(-0.95%) |
Mar 02, 2020 | 9.528 | 9.543 | 9.524 | 9.531 | 7,894 | -0.07(-0.76%) |