Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.14 | 10.18 | 10.02 | 10.12 | 8,700 | +0.09(+0.85%) |
May 28, 2020 | 10.09 | 10.21 | 10.04 | 10.04 | 15,789 | +0.26(+2.66%) |
May 27, 2020 | 9.840 | 9.880 | 9.770 | 9.780 | 22,107 | -0.06(-0.61%) |
May 26, 2020 | 9.800 | 9.990 | 9.800 | 9.840 | 25,616 | +0.10(+1.03%) |
May 22, 2020 | 9.750 | 9.770 | 9.710 | 9.740 | 27,300 | -0.17(-1.77%) |
May 21, 2020 | 9.990 | 9.995 | 9.870 | 9.915 | 14,355 | -0.15(-1.44%) |
May 20, 2020 | 10.10 | 10.11 | 10.05 | 10.06 | 52,155 | -0.01(-0.10%) |
May 19, 2020 | 10.08 | 10.19 | 10.06 | 10.07 | 37,005 | -0.11(-1.03%) |
May 18, 2020 | 10.11 | 10.18 | 10.11 | 10.18 | 12,675 | +0.25(+2.56%) |
May 15, 2020 | 9.925 | 9.930 | 9.890 | 9.921 | 36,800 | -0.08(-0.79%) |
May 14, 2020 | 9.900 | 10.00 | 9.880 | 10.00 | 32,052 | -0.06(-0.60%) |
May 13, 2020 | 10.15 | 10.17 | 10.01 | 10.06 | 44,386 | -0.15(-1.52%) |
May 12, 2020 | 10.24 | 10.32 | 10.20 | 10.21 | 14,191 | -0.10(-0.92%) |
May 11, 2020 | 10.25 | 10.31 | 10.23 | 10.31 | 22,247 | -0.03(-0.24%) |
May 08, 2020 | 10.25 | 10.36 | 10.25 | 10.34 | 16,400 | +0.28(+2.73%) |
May 07, 2020 | 10.07 | 10.12 | 10.05 | 10.06 | 23,766 | -0.01(-0.10%) |
May 06, 2020 | 10.07 | 10.11 | 10.07 | 10.07 | 13,147 | +0.09(+0.90%) |
May 05, 2020 | 10.01 | 10.05 | 9.960 | 9.980 | 12,356 | +0.02(+0.20%) |
May 04, 2020 | 9.899 | 9.960 | 9.866 | 9.960 | 25,622 | +0.00(+0.00%) |
May 01, 2020 | 10.12 | 10.12 | 9.960 | 9.960 | 24,000 | -0.35(-3.39%) |
Apr 30, 2020 | 10.49 | 10.49 | 10.29 | 10.31 | 13,546 | -0.21(-2.00%) |
Apr 29, 2020 | 10.49 | 10.58 | 10.49 | 10.52 | 34,784 | +0.11(+1.06%) |
Apr 28, 2020 | 10.41 | 10.61 | 10.41 | 10.41 | 27,231 | -0.16(-1.51%) |
Apr 27, 2020 | 10.35 | 10.58 | 10.32 | 10.57 | 1,124,311 | +0.54(+5.38%) |
Apr 24, 2020 | 9.970 | 10.08 | 9.970 | 10.03 | 24,000 | -0.02(-0.20%) |
Apr 23, 2020 | 10.10 | 10.14 | 10.00 | 10.05 | 18,907 | +0.10(+1.01%) |
Apr 22, 2020 | 10.01 | 10.07 | 9.950 | 9.950 | 67,463 | +0.24(+2.52%) |
Apr 21, 2020 | 9.690 | 9.780 | 9.670 | 9.705 | 74,899 | -0.18(-1.77%) |
Apr 20, 2020 | 10.00 | 10.01 | 9.880 | 9.880 | 110,502 | -0.12(-1.20%) |
Apr 17, 2020 | 9.955 | 10.00 | 9.930 | 10.00 | 36,400 | +0.16(+1.63%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.830 | 9.840 | 20,749 | -0.08(-0.81%) |
Apr 15, 2020 | 9.885 | 9.980 | 9.871 | 9.920 | 21,574 | -0.19(-1.91%) |
Apr 14, 2020 | 10.16 | 10.21 | 10.07 | 10.11 | 41,960 | +0.15(+1.54%) |
Apr 13, 2020 | 9.870 | 9.970 | 9.860 | 9.960 | 39,796 | -0.01(-0.06%) |
Apr 09, 2020 | 9.960 | 10.09 | 9.960 | 9.966 | 58,000 | -0.05(-0.54%) |
Apr 08, 2020 | 9.910 | 10.02 | 9.880 | 10.02 | 47,994 | -0.00(-0.04%) |
Apr 07, 2020 | 10.12 | 10.12 | 9.910 | 10.02 | 68,394 | +0.07(+0.75%) |
Apr 06, 2020 | 9.846 | 9.950 | 9.845 | 9.950 | 79,708 | +0.15(+1.53%) |
Apr 03, 2020 | 9.750 | 9.810 | 9.683 | 9.800 | 49,300 | -0.08(-0.77%) |
Apr 02, 2020 | 9.907 | 9.907 | 9.730 | 9.877 | 53,574 | +0.14(+1.44%) |
Apr 01, 2020 | 9.850 | 9.957 | 9.736 | 9.736 | 64,892 | -0.17(-1.71%) |
Mar 31, 2020 | 9.999 | 10.13 | 9.900 | 9.905 | 59,251 | +0.05(+0.50%) |
Mar 30, 2020 | 9.763 | 9.890 | 9.730 | 9.857 | 73,240 | +0.46(+4.91%) |
Mar 27, 2020 | 10.02 | 10.02 | 9.350 | 9.395 | 83,600 | -0.59(-5.86%) |
Mar 26, 2020 | 9.690 | 9.980 | 9.690 | 9.980 | 57,409 | +0.27(+2.78%) |
Mar 25, 2020 | 9.520 | 9.780 | 9.520 | 9.710 | 43,506 | +0.03(+0.31%) |
Mar 24, 2020 | 9.640 | 9.735 | 9.540 | 9.680 | 94,406 | +0.57(+6.26%) |
Mar 23, 2020 | 9.152 | 9.310 | 9.020 | 9.110 | 87,635 | -0.11(-1.14%) |
Mar 20, 2020 | 9.470 | 9.470 | 9.176 | 9.215 | 54,500 | +0.25(+2.85%) |
Mar 19, 2020 | 8.390 | 9.107 | 8.390 | 8.960 | 84,609 | -0.09(-1.05%) |
Mar 18, 2020 | 9.190 | 9.220 | 8.950 | 9.055 | 108,901 | -0.36(-3.77%) |
Mar 17, 2020 | 9.740 | 9.740 | 9.140 | 9.410 | 97,045 | +0.22(+2.39%) |
Mar 16, 2020 | 9.350 | 9.350 | 9.100 | 9.190 | 40,668 | -0.79(-7.92%) |
Mar 13, 2020 | 9.880 | 10.06 | 9.765 | 9.980 | 25,200 | +0.42(+4.34%) |
Mar 12, 2020 | 9.560 | 9.700 | 9.380 | 9.565 | 56,841 | -0.69(-6.68%) |
Mar 11, 2020 | 9.800 | 10.29 | 9.800 | 10.25 | 73,183 | -0.07(-0.65%) |
Mar 10, 2020 | 10.09 | 10.34 | 10.07 | 10.32 | 53,265 | +0.40(+4.00%) |
Mar 09, 2020 | 9.830 | 9.960 | 9.800 | 9.920 | 27,352 | -0.20(-1.97%) |
Mar 06, 2020 | 10.12 | 10.14 | 10.06 | 10.12 | 6,700 | -0.20(-1.98%) |
Mar 05, 2020 | 10.32 | 10.35 | 10.24 | 10.32 | 31,867 | -0.06(-0.59%) |
Mar 04, 2020 | 10.34 | 10.41 | 10.31 | 10.38 | 22,748 | +0.07(+0.69%) |
Mar 03, 2020 | 10.30 | 10.38 | 10.21 | 10.31 | 17,157 | +0.03(+0.33%) |