Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 10.07 | 9.854 | 10.02 | 122,242 | +0.16(+1.58%) |
May 28, 2020 | 10.02 | 10.06 | 9.812 | 9.868 | 95,717 | -0.10(-1.00%) |
May 27, 2020 | 9.953 | 10.02 | 9.897 | 9.968 | 124,300 | +0.06(+0.57%) |
May 26, 2020 | 9.854 | 9.953 | 9.819 | 9.911 | 328,428 | +0.12(+1.23%) |
May 22, 2020 | 9.606 | 9.826 | 9.606 | 9.790 | 120,407 | +0.15(+1.54%) |
May 21, 2020 | 9.550 | 9.642 | 9.507 | 9.642 | 123,137 | +0.11(+1.19%) |
May 20, 2020 | 9.465 | 9.571 | 9.465 | 9.528 | 90,056 | +0.14(+1.47%) |
May 19, 2020 | 9.369 | 9.475 | 9.348 | 9.391 | 284,281 | +0.10(+1.06%) |
May 18, 2020 | 9.201 | 9.391 | 9.144 | 9.292 | 105,192 | +0.21(+2.32%) |
May 15, 2020 | 9.194 | 9.219 | 9.046 | 9.081 | 142,732 | -0.18(-1.97%) |
May 14, 2020 | 9.306 | 9.306 | 9.053 | 9.264 | 114,494 | -0.06(-0.60%) |
May 13, 2020 | 9.405 | 9.405 | 9.250 | 9.320 | 224,871 | -0.06(-0.60%) |
May 12, 2020 | 9.355 | 9.398 | 9.292 | 9.377 | 74,870 | +0.07(+0.76%) |
May 11, 2020 | 9.250 | 9.327 | 9.244 | 9.306 | 131,757 | +0.05(+0.53%) |
May 08, 2020 | 9.391 | 9.482 | 9.211 | 9.257 | 452,364 | -0.06(-0.68%) |
May 07, 2020 | 9.341 | 9.377 | 9.264 | 9.320 | 64,809 | +0.05(+0.57%) |
May 06, 2020 | 9.285 | 9.335 | 9.257 | 9.267 | 170,886 | -0.01(-0.11%) |
May 05, 2020 | 9.299 | 9.433 | 9.264 | 9.278 | 106,634 | +0.01(+0.15%) |
May 04, 2020 | 9.032 | 9.306 | 9.003 | 9.264 | 110,810 | +0.27(+3.05%) |
May 01, 2020 | 9.046 | 9.123 | 8.954 | 8.990 | 92,264 | -0.10(-1.08%) |
Apr 30, 2020 | 9.081 | 9.334 | 9.046 | 9.088 | 133,859 | -0.13(-1.39%) |
Apr 29, 2020 | 8.976 | 9.302 | 8.976 | 9.216 | 126,733 | +0.29(+3.25%) |
Apr 28, 2020 | 9.137 | 9.137 | 8.870 | 8.926 | 91,731 | -0.18(-1.93%) |
Apr 27, 2020 | 9.004 | 9.137 | 8.997 | 9.102 | 54,435 | +0.07(+0.78%) |
Apr 24, 2020 | 9.032 | 9.226 | 8.947 | 9.032 | 161,924 | +0.10(+1.10%) |
Apr 23, 2020 | 9.095 | 9.151 | 8.933 | 8.933 | 67,746 | -0.17(-1.85%) |
Apr 22, 2020 | 9.109 | 9.215 | 8.926 | 9.102 | 162,503 | +0.09(+1.05%) |
Apr 21, 2020 | 9.077 | 9.077 | 8.896 | 9.008 | 97,278 | -0.12(-1.30%) |
Apr 20, 2020 | 9.175 | 9.184 | 9.077 | 9.126 | 81,775 | -0.08(-0.91%) |
Apr 17, 2020 | 9.329 | 9.425 | 9.105 | 9.210 | 132,471 | -0.01(-0.15%) |
Apr 16, 2020 | 9.168 | 9.252 | 9.084 | 9.224 | 104,889 | -0.02(-0.23%) |
Apr 15, 2020 | 9.273 | 9.287 | 9.077 | 9.245 | 148,452 | -0.08(-0.82%) |
Apr 14, 2020 | 9.350 | 9.371 | 9.196 | 9.322 | 129,160 | +0.20(+2.18%) |
Apr 13, 2020 | 9.475 | 9.475 | 8.938 | 9.123 | 126,318 | -0.23(-2.43%) |
Apr 09, 2020 | 9.029 | 9.468 | 9.029 | 9.350 | 260,360 | +0.59(+6.69%) |
Apr 08, 2020 | 8.679 | 8.805 | 8.526 | 8.763 | 149,971 | +0.22(+2.62%) |
Apr 07, 2020 | 8.379 | 8.575 | 8.379 | 8.540 | 159,256 | +0.31(+3.73%) |
Apr 06, 2020 | 8.274 | 8.477 | 8.114 | 8.232 | 275,487 | +0.13(+1.64%) |
Apr 03, 2020 | 8.288 | 8.288 | 7.988 | 8.100 | 265,373 | -0.16(-1.94%) |
Apr 02, 2020 | 8.128 | 8.267 | 8.114 | 8.260 | 159,113 | +0.11(+1.37%) |
Apr 01, 2020 | 8.540 | 8.540 | 8.037 | 8.149 | 168,975 | -0.46(-5.35%) |
Mar 31, 2020 | 8.526 | 8.693 | 8.484 | 8.610 | 196,476 | +0.07(+0.82%) |
Mar 30, 2020 | 8.226 | 8.540 | 8.226 | 8.540 | 90,411 | +0.24(+2.95%) |
Mar 27, 2020 | 8.323 | 8.376 | 8.156 | 8.295 | 106,407 | -0.15(-1.74%) |
Mar 26, 2020 | 8.142 | 8.480 | 8.134 | 8.442 | 127,525 | +0.21(+2.54%) |
Mar 25, 2020 | 7.569 | 8.390 | 7.569 | 8.232 | 136,000 | +0.68(+9.07%) |
Mar 24, 2020 | 7.332 | 7.960 | 7.320 | 7.548 | 169,449 | +0.35(+4.85%) |
Mar 23, 2020 | 7.478 | 7.583 | 6.885 | 7.199 | 465,831 | -0.40(-5.29%) |
Mar 20, 2020 | 7.802 | 8.065 | 7.501 | 7.601 | 226,651 | -0.18(-2.31%) |
Mar 19, 2020 | 8.307 | 8.345 | 7.191 | 7.781 | 297,449 | -0.25(-3.10%) |
Mar 18, 2020 | 7.829 | 8.030 | 6.743 | 8.030 | 439,438 | -0.15(-1.78%) |
Mar 17, 2020 | 8.037 | 8.189 | 7.899 | 8.175 | 254,255 | +0.10(+1.29%) |
Mar 16, 2020 | 7.476 | 8.290 | 7.476 | 8.072 | 360,914 | -0.78(-8.76%) |
Mar 13, 2020 | 8.854 | 8.936 | 8.487 | 8.847 | 232,574 | +0.18(+2.08%) |
Mar 12, 2020 | 8.999 | 8.999 | 8.383 | 8.667 | 405,030 | -0.85(-8.95%) |
Mar 11, 2020 | 9.491 | 9.546 | 9.394 | 9.518 | 214,419 | -0.19(-1.93%) |
Mar 10, 2020 | 9.996 | 10.07 | 9.643 | 9.705 | 316,234 | -0.22(-2.23%) |
Mar 09, 2020 | 10.01 | 10.09 | 9.865 | 9.927 | 431,441 | -0.48(-4.59%) |
Mar 06, 2020 | 10.24 | 10.44 | 10.21 | 10.40 | 172,769 | +0.05(+0.47%) |
Mar 05, 2020 | 10.52 | 10.61 | 10.36 | 10.36 | 146,579 | -0.27(-2.54%) |
Mar 04, 2020 | 10.59 | 10.75 | 10.59 | 10.63 | 322,137 | +0.09(+0.85%) |
Mar 03, 2020 | 10.45 | 10.69 | 10.43 | 10.54 | 178,458 | +0.14(+1.33%) |