Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.05 | 10.05 | 9.969 | 10.05 | 206,594 | +0.07(+0.67%) |
May 28, 2020 | 9.908 | 9.999 | 9.890 | 9.981 | 280,433 | +0.09(+0.92%) |
May 27, 2020 | 9.841 | 9.938 | 9.762 | 9.890 | 316,270 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.750 | 9.774 | 398,060 | -0.14(-1.41%) |
May 22, 2020 | 9.896 | 9.944 | 9.860 | 9.914 | 294,335 | +0.05(+0.49%) |
May 21, 2020 | 9.920 | 9.963 | 9.829 | 9.865 | 316,397 | +0.02(+0.25%) |
May 20, 2020 | 9.780 | 9.865 | 9.774 | 9.841 | 221,561 | +0.13(+1.31%) |
May 19, 2020 | 9.683 | 9.798 | 9.683 | 9.713 | 335,015 | +0.11(+1.14%) |
May 18, 2020 | 9.519 | 9.677 | 9.519 | 9.604 | 356,119 | +0.15(+1.61%) |
May 15, 2020 | 9.112 | 9.525 | 9.088 | 9.452 | 306,023 | +0.18(+1.90%) |
May 14, 2020 | 9.325 | 9.440 | 8.954 | 9.276 | 414,675 | -0.21(-2.18%) |
May 13, 2020 | 9.598 | 9.653 | 9.191 | 9.483 | 427,471 | -0.18(-1.89%) |
May 12, 2020 | 9.744 | 9.762 | 9.634 | 9.665 | 706,588 | -0.02(-0.19%) |
May 11, 2020 | 9.738 | 9.738 | 9.600 | 9.684 | 847,360 | -0.01(-0.06%) |
May 08, 2020 | 9.684 | 9.732 | 9.588 | 9.690 | 566,685 | +0.12(+1.25%) |
May 07, 2020 | 9.738 | 9.768 | 9.564 | 9.570 | 270,915 | -0.09(-0.93%) |
May 06, 2020 | 9.792 | 9.792 | 9.606 | 9.660 | 198,356 | -0.13(-1.35%) |
May 05, 2020 | 9.630 | 9.858 | 9.630 | 9.792 | 249,866 | +0.25(+2.64%) |
May 04, 2020 | 9.690 | 9.690 | 9.318 | 9.540 | 312,453 | -0.16(-1.61%) |
May 01, 2020 | 9.864 | 9.898 | 9.630 | 9.696 | 285,509 | -0.30(-3.00%) |
Apr 30, 2020 | 9.714 | 10.02 | 9.666 | 9.996 | 662,955 | +0.24(+2.46%) |
Apr 29, 2020 | 9.438 | 9.756 | 9.432 | 9.756 | 510,575 | +0.38(+4.10%) |
Apr 28, 2020 | 9.156 | 9.372 | 9.102 | 9.372 | 333,522 | +0.27(+2.97%) |
Apr 27, 2020 | 9.198 | 9.258 | 9.084 | 9.102 | 404,146 | -0.13(-1.43%) |
Apr 24, 2020 | 9.492 | 9.510 | 9.230 | 9.234 | 321,677 | -0.14(-1.47%) |
Apr 23, 2020 | 9.282 | 9.486 | 9.195 | 9.372 | 513,910 | +0.27(+2.97%) |
Apr 22, 2020 | 9.138 | 9.153 | 8.988 | 9.102 | 291,046 | +0.16(+1.81%) |
Apr 21, 2020 | 9.054 | 9.074 | 8.850 | 8.940 | 307,980 | -0.19(-2.04%) |
Apr 20, 2020 | 9.300 | 9.381 | 9.072 | 9.126 | 423,177 | -0.22(-2.31%) |
Apr 17, 2020 | 9.378 | 9.420 | 9.306 | 9.342 | 243,341 | +0.12(+1.30%) |
Apr 16, 2020 | 9.468 | 9.570 | 9.144 | 9.222 | 434,374 | -0.31(-3.27%) |
Apr 15, 2020 | 9.450 | 9.558 | 9.270 | 9.534 | 223,100 | -0.12(-1.24%) |
Apr 14, 2020 | 9.606 | 9.689 | 9.396 | 9.654 | 871,384 | +0.28(+2.94%) |
Apr 13, 2020 | 9.657 | 9.716 | 9.047 | 9.378 | 1,153,466 | -0.28(-2.88%) |
Apr 09, 2020 | 9.461 | 9.994 | 9.361 | 9.657 | 921,447 | +0.61(+6.75%) |
Apr 08, 2020 | 8.602 | 9.062 | 8.602 | 9.047 | 549,637 | +0.56(+6.63%) |
Apr 07, 2020 | 8.590 | 8.904 | 8.478 | 8.484 | 495,480 | +0.11(+1.34%) |
Apr 06, 2020 | 8.057 | 8.537 | 8.057 | 8.371 | 617,498 | +0.46(+5.84%) |
Apr 03, 2020 | 8.152 | 8.193 | 7.791 | 7.909 | 550,100 | -0.30(-3.61%) |
Apr 02, 2020 | 8.122 | 8.395 | 8.110 | 8.205 | 414,239 | -0.01(-0.07%) |
Apr 01, 2020 | 8.519 | 8.638 | 8.205 | 8.211 | 642,985 | -0.49(-5.59%) |
Mar 31, 2020 | 8.667 | 8.975 | 8.567 | 8.697 | 846,048 | +0.04(+0.41%) |
Mar 30, 2020 | 8.750 | 8.875 | 8.544 | 8.661 | 535,126 | -0.08(-0.88%) |
Mar 27, 2020 | 8.584 | 8.738 | 8.319 | 8.738 | 407,806 | +0.08(+0.96%) |
Mar 26, 2020 | 8.661 | 8.661 | 8.146 | 8.656 | 1,480,655 | +0.15(+1.74%) |
Mar 25, 2020 | 7.868 | 8.887 | 7.702 | 8.507 | 666,240 | +0.53(+6.69%) |
Mar 24, 2020 | 7.672 | 8.122 | 7.577 | 7.974 | 1,046,096 | +0.60(+8.11%) |
Mar 23, 2020 | 7.909 | 7.939 | 6.837 | 7.376 | 1,137,198 | -0.71(-8.79%) |
Mar 20, 2020 | 7.577 | 8.389 | 7.507 | 8.087 | 1,379,386 | +0.76(+10.44%) |
Mar 19, 2020 | 6.280 | 7.447 | 6.250 | 7.323 | 1,430,729 | +0.82(+12.57%) |
Mar 18, 2020 | 8.217 | 8.217 | 6.161 | 6.505 | 2,075,731 | -2.38(-26.75%) |
Mar 17, 2020 | 8.910 | 9.491 | 8.798 | 8.881 | 1,703,340 | -0.00(-0.01%) |
Mar 16, 2020 | 8.864 | 9.273 | 8.834 | 8.881 | 1,079,009 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.127 | 9.846 | 1,747,120 | +0.65(+7.12%) |
Mar 12, 2020 | 9.367 | 9.732 | 8.340 | 9.191 | 1,541,660 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,114,803 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.23 | 519,634 | +0.22(+1.96%) |
Mar 09, 2020 | 11.33 | 11.43 | 10.52 | 11.01 | 1,063,645 | -1.10(-9.08%) |
Mar 06, 2020 | 12.09 | 12.19 | 11.99 | 12.11 | 397,484 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.44 | 12.26 | 12.32 | 375,185 | -0.15(-1.22%) |
Mar 04, 2020 | 12.31 | 12.49 | 12.27 | 12.48 | 315,111 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.40 | 12.10 | 12.11 | 443,811 | -0.11(-0.86%) |