Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.624 | 9.712 | 9.616 | 9.657 | 216,274 | +0.03(+0.34%) |
May 28, 2020 | 9.476 | 9.624 | 9.451 | 9.624 | 388,081 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.361 | 9.443 | 137,956 | +0.07(+0.70%) |
May 26, 2020 | 9.435 | 9.435 | 9.361 | 9.377 | 155,861 | +0.02(+0.18%) |
May 22, 2020 | 9.336 | 9.410 | 9.336 | 9.361 | 189,529 | +0.05(+0.53%) |
May 21, 2020 | 9.328 | 9.344 | 9.303 | 9.311 | 139,913 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,112 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.180 | 9.196 | 185,029 | -0.02(-0.27%) |
May 18, 2020 | 9.246 | 9.270 | 9.221 | 9.221 | 152,150 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.262 | 9.204 | 9.246 | 64,189 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.180 | 9.229 | 81,595 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.379 | 9.239 | 9.272 | 107,140 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.387 | 9.322 | 9.354 | 111,986 | +0.01(+0.09%) |
May 11, 2020 | 9.395 | 9.403 | 9.329 | 9.346 | 167,655 | -0.05(-0.52%) |
May 08, 2020 | 9.354 | 9.428 | 9.354 | 9.395 | 50,177 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.395 | 9.329 | 9.354 | 105,066 | +0.05(+0.53%) |
May 06, 2020 | 9.264 | 9.370 | 9.264 | 9.305 | 133,729 | +0.01(+0.09%) |
May 05, 2020 | 9.289 | 9.354 | 9.264 | 9.297 | 238,350 | +0.02(+0.18%) |
May 04, 2020 | 9.256 | 9.313 | 9.248 | 9.280 | 92,407 | -0.02(-0.18%) |
May 01, 2020 | 9.157 | 9.297 | 9.149 | 9.297 | 256,991 | +0.07(+0.71%) |
Apr 30, 2020 | 9.239 | 9.256 | 9.133 | 9.231 | 151,918 | +0.06(+0.62%) |
Apr 29, 2020 | 9.026 | 9.215 | 9.026 | 9.174 | 182,262 | +0.18(+2.00%) |
Apr 28, 2020 | 9.084 | 9.084 | 8.985 | 8.994 | 214,178 | +0.02(+0.27%) |
Apr 27, 2020 | 9.108 | 9.141 | 8.961 | 8.969 | 278,832 | -0.19(-2.06%) |
Apr 24, 2020 | 9.321 | 9.321 | 9.137 | 9.157 | 154,195 | -0.17(-1.84%) |
Apr 23, 2020 | 9.436 | 9.436 | 9.289 | 9.329 | 122,062 | -0.11(-1.13%) |
Apr 22, 2020 | 9.436 | 9.469 | 9.354 | 9.436 | 148,226 | +0.00(+0.00%) |
Apr 21, 2020 | 9.387 | 9.436 | 9.256 | 9.436 | 290,862 | +0.02(+0.17%) |
Apr 20, 2020 | 9.477 | 9.493 | 9.362 | 9.420 | 181,438 | -0.07(-0.69%) |
Apr 17, 2020 | 9.567 | 9.600 | 9.461 | 9.485 | 403,373 | -0.03(-0.34%) |
Apr 16, 2020 | 9.690 | 9.723 | 9.469 | 9.518 | 372,200 | -0.20(-2.02%) |
Apr 15, 2020 | 9.682 | 9.756 | 9.645 | 9.714 | 302,830 | -0.02(-0.25%) |
Apr 14, 2020 | 9.764 | 9.786 | 9.673 | 9.739 | 391,971 | +0.05(+0.49%) |
Apr 13, 2020 | 9.569 | 9.700 | 9.414 | 9.692 | 518,551 | -0.01(-0.08%) |
Apr 09, 2020 | 9.292 | 9.700 | 9.292 | 9.700 | 381,345 | +0.49(+5.31%) |
Apr 08, 2020 | 9.112 | 9.227 | 9.047 | 9.210 | 240,341 | +0.15(+1.62%) |
Apr 07, 2020 | 9.137 | 9.209 | 9.015 | 9.063 | 366,449 | +0.03(+0.36%) |
Apr 06, 2020 | 9.112 | 9.153 | 8.974 | 9.031 | 273,765 | +0.03(+0.36%) |
Apr 03, 2020 | 8.998 | 8.998 | 8.843 | 8.998 | 180,069 | +0.00(+0.00%) |
Apr 02, 2020 | 9.072 | 9.129 | 8.982 | 8.998 | 348,077 | -0.20(-2.22%) |
Apr 01, 2020 | 9.210 | 9.267 | 9.031 | 9.202 | 439,185 | -0.14(-1.48%) |
Mar 31, 2020 | 9.749 | 9.749 | 9.341 | 9.341 | 384,020 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.692 | 9.365 | 9.675 | 298,914 | +0.26(+2.77%) |
Mar 27, 2020 | 9.341 | 9.512 | 9.218 | 9.414 | 249,817 | -0.06(-0.60%) |
Mar 26, 2020 | 9.072 | 9.626 | 9.072 | 9.471 | 468,473 | +0.41(+4.50%) |
Mar 25, 2020 | 8.566 | 9.170 | 8.390 | 9.063 | 498,768 | +0.63(+7.45%) |
Mar 24, 2020 | 8.003 | 8.623 | 8.003 | 8.435 | 565,129 | +0.57(+7.26%) |
Mar 23, 2020 | 8.101 | 8.321 | 7.791 | 7.864 | 606,637 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.813 | 7.995 | 8.452 | 455,751 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,780 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,188 | -1.20(-13.24%) |
Mar 17, 2020 | 9.096 | 9.104 | 8.796 | 9.055 | 312,277 | +0.18(+2.02%) |
Mar 16, 2020 | 8.811 | 9.259 | 8.485 | 8.876 | 490,118 | -0.59(-6.22%) |
Mar 13, 2020 | 9.181 | 9.538 | 9.181 | 9.465 | 740,600 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.368 | 8.742 | 9.148 | 1,156,803 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.985 | 488,773 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,633 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.12 | 10.38 | 467,463 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,649 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.38 | 10.39 | 167,119 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,670 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,463 | +0.13(+1.22%) |