Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.905 | 10.10 | 9.588 | 10.09 | 150,404 | +0.11(+1.06%) |
May 28, 2020 | 10.44 | 10.44 | 9.924 | 9.982 | 74,015 | -0.31(-2.99%) |
May 27, 2020 | 10.19 | 10.34 | 9.848 | 10.29 | 98,571 | +0.33(+3.28%) |
May 26, 2020 | 10.09 | 10.27 | 9.896 | 9.963 | 106,761 | +0.25(+2.57%) |
May 22, 2020 | 9.732 | 9.771 | 9.473 | 9.713 | 85,350 | -0.01(-0.10%) |
May 21, 2020 | 9.521 | 9.742 | 9.425 | 9.723 | 121,354 | +0.14(+1.50%) |
May 20, 2020 | 9.540 | 9.732 | 9.463 | 9.579 | 112,523 | +0.25(+2.68%) |
May 19, 2020 | 9.425 | 9.579 | 9.214 | 9.329 | 134,134 | -0.10(-1.02%) |
May 18, 2020 | 9.079 | 9.531 | 8.602 | 9.425 | 180,824 | +0.78(+9.00%) |
May 15, 2020 | 8.560 | 8.800 | 8.560 | 8.647 | 153,318 | +0.01(+0.11%) |
May 14, 2020 | 8.176 | 8.675 | 7.907 | 8.637 | 228,808 | +0.26(+3.10%) |
May 13, 2020 | 8.397 | 8.560 | 8.320 | 8.378 | 183,677 | -0.18(-2.13%) |
May 12, 2020 | 9.012 | 9.607 | 8.483 | 8.560 | 208,788 | -1.29(-13.07%) |
May 11, 2020 | 9.406 | 9.876 | 9.338 | 9.848 | 188,465 | +0.25(+2.60%) |
May 08, 2020 | 9.069 | 9.761 | 8.888 | 9.598 | 132,605 | +0.67(+7.53%) |
May 07, 2020 | 9.444 | 9.492 | 8.868 | 8.925 | 91,449 | -0.31(-3.33%) |
May 06, 2020 | 9.511 | 9.563 | 9.137 | 9.233 | 86,933 | -0.25(-2.63%) |
May 05, 2020 | 9.684 | 9.867 | 9.425 | 9.483 | 122,634 | +0.01(+0.10%) |
May 04, 2020 | 10.07 | 10.07 | 9.319 | 9.473 | 118,769 | -0.61(-6.10%) |
May 01, 2020 | 10.03 | 10.31 | 9.723 | 10.09 | 153,006 | -0.17(-1.69%) |
Apr 30, 2020 | 10.51 | 10.51 | 10.06 | 10.26 | 128,946 | -0.47(-4.39%) |
Apr 29, 2020 | 10.41 | 10.92 | 10.09 | 10.73 | 132,589 | +0.67(+6.69%) |
Apr 28, 2020 | 9.963 | 10.23 | 9.828 | 10.06 | 133,289 | +0.41(+4.28%) |
Apr 27, 2020 | 9.031 | 9.665 | 9.031 | 9.646 | 161,051 | +0.79(+8.89%) |
Apr 24, 2020 | 8.945 | 8.945 | 8.551 | 8.858 | 46,318 | +0.04(+0.44%) |
Apr 23, 2020 | 8.724 | 8.983 | 8.714 | 8.820 | 99,911 | +0.11(+1.21%) |
Apr 22, 2020 | 8.752 | 8.858 | 8.685 | 8.714 | 72,796 | +0.10(+1.11%) |
Apr 21, 2020 | 8.560 | 8.714 | 8.368 | 8.618 | 68,296 | -0.12(-1.32%) |
Apr 20, 2020 | 8.743 | 8.983 | 8.627 | 8.733 | 103,448 | -0.21(-2.36%) |
Apr 17, 2020 | 8.743 | 9.300 | 8.743 | 8.945 | 170,701 | +0.32(+3.67%) |
Apr 16, 2020 | 9.060 | 9.069 | 8.541 | 8.627 | 129,556 | -0.43(-4.77%) |
Apr 15, 2020 | 9.185 | 9.185 | 8.839 | 9.060 | 132,357 | -0.42(-4.46%) |
Apr 14, 2020 | 9.329 | 9.684 | 8.945 | 9.483 | 222,649 | +0.40(+4.44%) |
Apr 13, 2020 | 9.310 | 9.338 | 8.954 | 9.079 | 102,719 | -0.32(-3.37%) |
Apr 09, 2020 | 9.262 | 9.607 | 9.214 | 9.396 | 152,798 | +0.18(+1.98%) |
Apr 08, 2020 | 8.993 | 9.290 | 8.685 | 9.214 | 131,680 | +0.31(+3.45%) |
Apr 07, 2020 | 9.434 | 9.617 | 8.724 | 8.906 | 167,870 | -0.35(-3.74%) |
Apr 06, 2020 | 9.329 | 9.434 | 9.021 | 9.252 | 143,848 | +0.15(+1.69%) |
Apr 03, 2020 | 9.185 | 9.300 | 8.824 | 9.098 | 121,988 | -0.18(-1.97%) |
Apr 02, 2020 | 8.762 | 9.405 | 8.627 | 9.281 | 187,110 | +0.51(+5.80%) |
Apr 01, 2020 | 9.012 | 9.175 | 8.599 | 8.772 | 135,971 | -0.64(-6.84%) |
Mar 31, 2020 | 9.175 | 9.492 | 8.935 | 9.415 | 274,907 | +0.19(+2.08%) |
Mar 30, 2020 | 8.704 | 9.358 | 8.291 | 9.223 | 178,692 | +0.47(+5.38%) |
Mar 27, 2020 | 9.041 | 9.290 | 8.675 | 8.752 | 178,507 | -0.54(-5.79%) |
Mar 26, 2020 | 9.185 | 9.559 | 9.002 | 9.290 | 193,543 | +0.35(+3.87%) |
Mar 25, 2020 | 9.300 | 9.598 | 8.647 | 8.945 | 278,463 | -0.28(-3.02%) |
Mar 24, 2020 | 9.540 | 9.992 | 9.012 | 9.223 | 180,804 | +0.37(+4.12%) |
Mar 23, 2020 | 8.627 | 8.954 | 8.080 | 8.858 | 219,127 | +0.37(+4.42%) |
Mar 20, 2020 | 8.320 | 8.858 | 7.571 | 8.483 | 353,268 | -0.02(-0.23%) |
Mar 19, 2020 | 8.858 | 9.393 | 7.984 | 8.503 | 312,681 | -0.33(-3.70%) |
Mar 18, 2020 | 9.156 | 9.646 | 8.397 | 8.829 | 298,858 | -0.99(-10.08%) |
Mar 17, 2020 | 8.387 | 9.876 | 8.330 | 9.819 | 184,317 | +1.20(+13.94%) |
Mar 16, 2020 | 8.935 | 9.185 | 8.368 | 8.618 | 287,217 | -1.36(-13.67%) |
Mar 13, 2020 | 9.406 | 9.982 | 9.242 | 9.982 | 218,060 | +1.00(+11.12%) |
Mar 12, 2020 | 9.338 | 9.607 | 8.810 | 8.983 | 192,714 | -0.95(-9.57%) |
Mar 11, 2020 | 10.44 | 10.75 | 9.828 | 9.934 | 166,735 | -0.86(-7.92%) |
Mar 10, 2020 | 10.80 | 10.84 | 9.838 | 10.79 | 174,618 | +0.82(+8.19%) |
Mar 09, 2020 | 10.79 | 11.03 | 9.944 | 9.973 | 307,485 | -1.40(-12.33%) |
Mar 06, 2020 | 10.81 | 11.53 | 10.58 | 11.38 | 167,578 | +0.20(+1.81%) |
Mar 05, 2020 | 11.34 | 11.52 | 11.02 | 11.17 | 82,546 | -0.52(-4.44%) |
Mar 04, 2020 | 11.30 | 11.73 | 11.08 | 11.69 | 89,124 | +0.54(+4.82%) |
Mar 03, 2020 | 11.45 | 11.95 | 11.03 | 11.15 | 65,122 | -0.29(-2.52%) |