Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.481 | 9.530 | 9.481 | 9.520 | 4,190 | +0.07(+0.72%) |
May 28, 2020 | 9.510 | 9.510 | 9.452 | 9.452 | 14,344 | -0.05(-0.57%) |
May 27, 2020 | 9.504 | 9.505 | 9.500 | 9.505 | 1,328 | -0.00(-0.05%) |
May 26, 2020 | 9.452 | 9.510 | 9.452 | 9.510 | 4,088 | +0.07(+0.73%) |
May 22, 2020 | 9.442 | 9.470 | 9.432 | 9.442 | 1,839 | +0.01(+0.10%) |
May 21, 2020 | 9.461 | 9.461 | 9.432 | 9.432 | 3,270 | -0.02(-0.21%) |
May 20, 2020 | 9.432 | 9.464 | 9.403 | 9.452 | 3,809 | +0.04(+0.42%) |
May 19, 2020 | 9.422 | 9.474 | 9.412 | 9.412 | 33,194 | +0.01(+0.10%) |
May 18, 2020 | 9.461 | 9.471 | 9.393 | 9.403 | 14,831 | -0.05(-0.52%) |
May 15, 2020 | 9.412 | 9.452 | 9.383 | 9.452 | 4,599 | +0.04(+0.42%) |
May 14, 2020 | 9.481 | 9.481 | 9.393 | 9.412 | 10,517 | -0.10(-1.10%) |
May 13, 2020 | 9.507 | 9.517 | 9.478 | 9.517 | 7,809 | +0.00(+0.00%) |
May 12, 2020 | 9.468 | 9.517 | 9.468 | 9.517 | 21,701 | +0.08(+0.83%) |
May 11, 2020 | 9.419 | 9.483 | 9.419 | 9.439 | 11,667 | +0.01(+0.10%) |
May 08, 2020 | 9.429 | 9.429 | 9.390 | 9.429 | 4,912 | +0.05(+0.52%) |
May 07, 2020 | 9.419 | 9.478 | 9.361 | 9.381 | 17,032 | -0.05(-0.51%) |
May 06, 2020 | 9.419 | 9.429 | 9.390 | 9.429 | 16,179 | +0.06(+0.62%) |
May 05, 2020 | 9.351 | 9.429 | 9.351 | 9.371 | 29,856 | +0.00(+0.00%) |
May 04, 2020 | 9.380 | 9.429 | 9.341 | 9.370 | 17,809 | -0.01(-0.10%) |
May 01, 2020 | 9.478 | 9.478 | 9.380 | 9.380 | 5,219 | -0.06(-0.62%) |
Apr 30, 2020 | 9.370 | 9.527 | 9.331 | 9.439 | 112,558 | +0.12(+1.31%) |
Apr 29, 2020 | 9.370 | 9.370 | 9.283 | 9.317 | 21,925 | -0.04(-0.47%) |
Apr 28, 2020 | 9.322 | 9.361 | 9.302 | 9.361 | 6,682 | +0.04(+0.45%) |
Apr 27, 2020 | 9.308 | 9.361 | 9.302 | 9.319 | 32,903 | +0.02(+0.18%) |
Apr 24, 2020 | 9.331 | 9.331 | 9.292 | 9.302 | 14,123 | -0.05(-0.52%) |
Apr 23, 2020 | 9.273 | 9.361 | 9.253 | 9.351 | 18,928 | +0.09(+0.95%) |
Apr 22, 2020 | 9.331 | 9.331 | 9.263 | 9.263 | 8,627 | +0.04(+0.42%) |
Apr 21, 2020 | 9.370 | 9.370 | 9.214 | 9.224 | 44,904 | -0.15(-1.56%) |
Apr 20, 2020 | 9.331 | 9.370 | 9.263 | 9.370 | 42,977 | +0.04(+0.42%) |
Apr 17, 2020 | 9.312 | 9.341 | 9.312 | 9.331 | 10,950 | +0.03(+0.32%) |
Apr 16, 2020 | 9.410 | 9.419 | 9.292 | 9.302 | 5,632 | -0.01(-0.10%) |
Apr 15, 2020 | 9.322 | 9.410 | 9.312 | 9.312 | 12,961 | -0.06(-0.63%) |
Apr 14, 2020 | 9.283 | 10.36 | 9.273 | 9.370 | 118,756 | +0.10(+1.09%) |
Apr 13, 2020 | 9.358 | 9.358 | 9.250 | 9.270 | 24,330 | +0.02(+0.21%) |
Apr 09, 2020 | 9.182 | 9.280 | 9.182 | 9.250 | 15,987 | +0.16(+1.72%) |
Apr 08, 2020 | 9.143 | 9.289 | 9.036 | 9.094 | 55,115 | -0.09(-1.01%) |
Apr 07, 2020 | 9.270 | 9.319 | 9.109 | 9.187 | 69,766 | -0.08(-0.89%) |
Apr 06, 2020 | 9.270 | 9.270 | 9.241 | 9.270 | 6,782 | +0.04(+0.42%) |
Apr 03, 2020 | 9.270 | 9.296 | 9.231 | 9.231 | 32,384 | -0.04(-0.42%) |
Apr 02, 2020 | 9.182 | 9.280 | 9.182 | 9.270 | 21,164 | +0.08(+0.85%) |
Apr 01, 2020 | 9.211 | 9.240 | 9.172 | 9.192 | 31,644 | -0.03(-0.32%) |
Mar 31, 2020 | 9.241 | 9.270 | 9.123 | 9.221 | 41,496 | +0.00(+0.00%) |
Mar 30, 2020 | 9.280 | 9.280 | 9.133 | 9.221 | 20,168 | +0.04(+0.45%) |
Mar 27, 2020 | 9.094 | 9.202 | 9.094 | 9.180 | 28,080 | -0.00(-0.02%) |
Mar 26, 2020 | 9.172 | 9.338 | 9.163 | 9.182 | 57,338 | +0.00(+0.00%) |
Mar 25, 2020 | 9.065 | 9.241 | 8.889 | 9.182 | 75,591 | +0.22(+2.51%) |
Mar 24, 2020 | 8.811 | 9.006 | 8.655 | 8.958 | 54,359 | +0.15(+1.66%) |
Mar 23, 2020 | 8.782 | 8.889 | 8.684 | 8.811 | 110,354 | +0.03(+0.33%) |
Mar 20, 2020 | 8.841 | 9.153 | 8.782 | 8.782 | 92,439 | -0.08(-0.93%) |
Mar 19, 2020 | 8.831 | 8.941 | 8.684 | 8.865 | 37,918 | -0.04(-0.44%) |
Mar 18, 2020 | 9.153 | 9.163 | 8.743 | 8.904 | 79,225 | -0.20(-2.23%) |
Mar 17, 2020 | 9.094 | 9.187 | 8.972 | 9.107 | 65,307 | -0.01(-0.07%) |
Mar 16, 2020 | 9.260 | 9.260 | 9.114 | 9.114 | 109,594 | -0.24(-2.56%) |
Mar 13, 2020 | 9.367 | 9.412 | 9.319 | 9.353 | 21,521 | +0.02(+0.25%) |
Mar 12, 2020 | 9.485 | 9.485 | 9.253 | 9.330 | 41,310 | -0.16(-1.70%) |
Mar 11, 2020 | 9.511 | 9.515 | 9.491 | 9.491 | 12,531 | -0.03(-0.35%) |
Mar 10, 2020 | 9.540 | 9.560 | 9.511 | 9.525 | 21,432 | -0.03(-0.37%) |
Mar 09, 2020 | 9.540 | 9.569 | 9.511 | 9.560 | 17,159 | +0.02(+0.20%) |
Mar 06, 2020 | 9.602 | 9.627 | 9.540 | 9.540 | 30,888 | -0.09(-0.91%) |
Mar 05, 2020 | 9.560 | 9.638 | 9.550 | 9.628 | 37,949 | +0.03(+0.30%) |
Mar 04, 2020 | 9.638 | 9.638 | 9.550 | 9.599 | 18,214 | +0.01(+0.10%) |
Mar 03, 2020 | 9.579 | 9.593 | 9.569 | 9.589 | 13,862 | +0.00(+0.00%) |