Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.970 | 10.15 | 9.935 | 10.11 | 121,252 | +0.16(+1.58%) |
May 28, 2020 | 10.11 | 10.14 | 9.892 | 9.949 | 94,942 | -0.10(-1.00%) |
May 27, 2020 | 10.03 | 10.10 | 9.978 | 10.05 | 123,293 | +0.06(+0.57%) |
May 26, 2020 | 9.935 | 10.03 | 9.899 | 9.992 | 325,768 | +0.12(+1.23%) |
May 22, 2020 | 9.685 | 9.906 | 9.685 | 9.870 | 119,432 | +0.15(+1.54%) |
May 21, 2020 | 9.628 | 9.720 | 9.585 | 9.720 | 122,139 | +0.11(+1.19%) |
May 20, 2020 | 9.542 | 9.649 | 9.542 | 9.606 | 89,327 | +0.14(+1.47%) |
May 19, 2020 | 9.446 | 9.552 | 9.425 | 9.467 | 281,979 | +0.10(+1.06%) |
May 18, 2020 | 9.276 | 9.467 | 9.219 | 9.368 | 104,340 | +0.21(+2.32%) |
May 15, 2020 | 9.269 | 9.295 | 9.120 | 9.155 | 141,576 | -0.18(-1.97%) |
May 14, 2020 | 9.382 | 9.382 | 9.127 | 9.340 | 113,567 | -0.06(-0.60%) |
May 13, 2020 | 9.481 | 9.481 | 9.325 | 9.396 | 223,050 | -0.06(-0.60%) |
May 12, 2020 | 9.432 | 9.474 | 9.368 | 9.453 | 74,264 | +0.07(+0.76%) |
May 11, 2020 | 9.325 | 9.403 | 9.320 | 9.382 | 130,690 | +0.05(+0.53%) |
May 08, 2020 | 9.467 | 9.559 | 9.286 | 9.333 | 448,701 | -0.06(-0.68%) |
May 07, 2020 | 9.418 | 9.453 | 9.340 | 9.396 | 64,284 | +0.05(+0.57%) |
May 06, 2020 | 9.361 | 9.411 | 9.333 | 9.343 | 169,502 | -0.01(-0.11%) |
May 05, 2020 | 9.375 | 9.510 | 9.340 | 9.354 | 105,770 | +0.01(+0.15%) |
May 04, 2020 | 9.106 | 9.382 | 9.077 | 9.340 | 109,913 | +0.28(+3.05%) |
May 01, 2020 | 9.120 | 9.198 | 9.028 | 9.063 | 91,517 | -0.10(-1.08%) |
Apr 30, 2020 | 9.155 | 9.411 | 9.120 | 9.162 | 132,775 | -0.13(-1.39%) |
Apr 29, 2020 | 9.049 | 9.378 | 9.049 | 9.291 | 125,706 | +0.29(+3.25%) |
Apr 28, 2020 | 9.212 | 9.212 | 8.942 | 8.999 | 90,988 | -0.18(-1.93%) |
Apr 27, 2020 | 9.077 | 9.212 | 9.070 | 9.177 | 53,995 | +0.07(+0.78%) |
Apr 24, 2020 | 9.106 | 9.301 | 9.020 | 9.106 | 160,613 | +0.10(+1.10%) |
Apr 23, 2020 | 9.169 | 9.226 | 9.006 | 9.006 | 67,198 | -0.17(-1.85%) |
Apr 22, 2020 | 9.184 | 9.290 | 8.999 | 9.177 | 161,186 | +0.10(+1.05%) |
Apr 21, 2020 | 9.152 | 9.152 | 8.968 | 9.081 | 96,490 | -0.12(-1.30%) |
Apr 20, 2020 | 9.250 | 9.259 | 9.152 | 9.201 | 81,113 | -0.08(-0.91%) |
Apr 17, 2020 | 9.405 | 9.502 | 9.180 | 9.285 | 131,399 | -0.01(-0.15%) |
Apr 16, 2020 | 9.243 | 9.328 | 9.159 | 9.299 | 104,039 | -0.02(-0.23%) |
Apr 15, 2020 | 9.349 | 9.363 | 9.152 | 9.320 | 147,250 | -0.08(-0.82%) |
Apr 14, 2020 | 9.426 | 9.447 | 9.271 | 9.398 | 128,114 | +0.20(+2.18%) |
Apr 13, 2020 | 9.553 | 9.553 | 9.011 | 9.197 | 125,294 | -0.23(-2.43%) |
Apr 09, 2020 | 9.102 | 9.546 | 9.102 | 9.426 | 258,252 | +0.59(+6.69%) |
Apr 08, 2020 | 8.750 | 8.877 | 8.595 | 8.835 | 148,756 | +0.23(+2.62%) |
Apr 07, 2020 | 8.448 | 8.645 | 8.448 | 8.609 | 157,967 | +0.31(+3.73%) |
Apr 06, 2020 | 8.342 | 8.546 | 8.180 | 8.300 | 273,255 | +0.13(+1.64%) |
Apr 03, 2020 | 8.356 | 8.356 | 8.053 | 8.166 | 263,224 | -0.16(-1.94%) |
Apr 02, 2020 | 8.194 | 8.335 | 8.180 | 8.328 | 157,825 | +0.11(+1.37%) |
Apr 01, 2020 | 8.609 | 8.609 | 8.103 | 8.215 | 167,606 | -0.46(-5.35%) |
Mar 31, 2020 | 8.595 | 8.764 | 8.553 | 8.680 | 194,885 | +0.07(+0.82%) |
Mar 30, 2020 | 8.293 | 8.609 | 8.293 | 8.609 | 89,679 | +0.25(+2.95%) |
Mar 27, 2020 | 8.391 | 8.444 | 8.222 | 8.363 | 105,545 | -0.15(-1.74%) |
Mar 26, 2020 | 8.208 | 8.550 | 8.200 | 8.511 | 126,492 | +0.21(+2.54%) |
Mar 25, 2020 | 7.631 | 8.459 | 7.631 | 8.300 | 134,899 | +0.69(+9.07%) |
Mar 24, 2020 | 7.392 | 8.025 | 7.380 | 7.610 | 168,077 | +0.35(+4.85%) |
Mar 23, 2020 | 7.539 | 7.645 | 6.941 | 7.258 | 462,058 | -0.41(-5.29%) |
Mar 20, 2020 | 7.865 | 8.131 | 7.563 | 7.663 | 224,815 | -0.18(-2.31%) |
Mar 19, 2020 | 8.375 | 8.413 | 7.250 | 7.844 | 295,040 | -0.25(-3.10%) |
Mar 18, 2020 | 7.893 | 8.096 | 6.798 | 8.096 | 435,879 | -0.15(-1.78%) |
Mar 17, 2020 | 8.103 | 8.256 | 7.963 | 8.242 | 252,196 | +0.10(+1.29%) |
Mar 16, 2020 | 7.537 | 8.358 | 7.537 | 8.138 | 357,991 | -0.78(-8.76%) |
Mar 13, 2020 | 8.926 | 9.009 | 8.556 | 8.919 | 230,690 | +0.18(+2.08%) |
Mar 12, 2020 | 9.073 | 9.073 | 8.452 | 8.738 | 401,749 | -0.86(-8.95%) |
Mar 11, 2020 | 9.568 | 9.624 | 9.471 | 9.596 | 212,682 | -0.19(-1.93%) |
Mar 10, 2020 | 10.08 | 10.15 | 9.722 | 9.785 | 313,673 | -0.22(-2.23%) |
Mar 09, 2020 | 10.09 | 10.18 | 9.945 | 10.01 | 427,946 | -0.48(-4.59%) |
Mar 06, 2020 | 10.32 | 10.53 | 10.29 | 10.49 | 171,370 | +0.05(+0.47%) |
Mar 05, 2020 | 10.61 | 10.70 | 10.44 | 10.44 | 145,392 | -0.27(-2.54%) |
Mar 04, 2020 | 10.68 | 10.84 | 10.68 | 10.71 | 319,528 | +0.09(+0.85%) |
Mar 03, 2020 | 10.53 | 10.78 | 10.52 | 10.62 | 177,012 | +0.14(+1.33%) |