Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.942 | 10.13 | 9.623 | 10.12 | 149,853 | +0.11(+1.06%) |
May 28, 2020 | 10.48 | 10.48 | 9.961 | 10.02 | 73,744 | -0.31(-2.99%) |
May 27, 2020 | 10.23 | 10.38 | 9.884 | 10.33 | 98,210 | +0.33(+3.28%) |
May 26, 2020 | 10.12 | 10.31 | 9.932 | 9.999 | 106,370 | +0.25(+2.57%) |
May 22, 2020 | 9.768 | 9.807 | 9.508 | 9.749 | 85,038 | -0.01(-0.10%) |
May 21, 2020 | 9.556 | 9.778 | 9.460 | 9.758 | 120,909 | +0.14(+1.50%) |
May 20, 2020 | 9.575 | 9.768 | 9.498 | 9.614 | 112,111 | +0.25(+2.68%) |
May 19, 2020 | 9.460 | 9.614 | 9.247 | 9.363 | 133,643 | -0.10(-1.02%) |
May 18, 2020 | 9.112 | 9.566 | 8.633 | 9.460 | 180,162 | +0.78(+9.00%) |
May 15, 2020 | 8.592 | 8.833 | 8.592 | 8.678 | 152,757 | +0.01(+0.11%) |
May 14, 2020 | 8.206 | 8.707 | 7.936 | 8.669 | 227,970 | +0.26(+3.10%) |
May 13, 2020 | 8.428 | 8.592 | 8.351 | 8.408 | 183,005 | -0.18(-2.13%) |
May 12, 2020 | 9.045 | 9.643 | 8.515 | 8.592 | 208,024 | -1.29(-13.07%) |
May 11, 2020 | 9.440 | 9.913 | 9.373 | 9.884 | 187,775 | +0.25(+2.60%) |
May 08, 2020 | 9.103 | 9.797 | 8.921 | 9.633 | 132,120 | +0.67(+7.53%) |
May 07, 2020 | 9.479 | 9.527 | 8.900 | 8.958 | 91,114 | -0.31(-3.33%) |
May 06, 2020 | 9.546 | 9.598 | 9.170 | 9.267 | 86,615 | -0.25(-2.63%) |
May 05, 2020 | 9.720 | 9.903 | 9.460 | 9.517 | 122,185 | +0.01(+0.10%) |
May 04, 2020 | 10.11 | 10.11 | 9.353 | 9.508 | 118,334 | -0.62(-6.10%) |
May 01, 2020 | 10.07 | 10.35 | 9.758 | 10.12 | 152,446 | -0.17(-1.68%) |
Apr 30, 2020 | 10.55 | 10.55 | 10.10 | 10.30 | 128,474 | -0.47(-4.39%) |
Apr 29, 2020 | 10.45 | 10.96 | 10.12 | 10.77 | 132,103 | +0.67(+6.69%) |
Apr 28, 2020 | 9.999 | 10.27 | 9.864 | 10.10 | 132,801 | +0.41(+4.28%) |
Apr 27, 2020 | 9.064 | 9.701 | 9.064 | 9.681 | 160,461 | +0.79(+8.89%) |
Apr 24, 2020 | 8.977 | 8.977 | 8.582 | 8.891 | 46,148 | +0.04(+0.44%) |
Apr 23, 2020 | 8.756 | 9.016 | 8.746 | 8.852 | 99,545 | +0.11(+1.21%) |
Apr 22, 2020 | 8.785 | 8.891 | 8.717 | 8.746 | 72,530 | +0.10(+1.11%) |
Apr 21, 2020 | 8.592 | 8.746 | 8.399 | 8.650 | 68,046 | -0.12(-1.32%) |
Apr 20, 2020 | 8.775 | 9.016 | 8.659 | 8.765 | 103,069 | -0.21(-2.36%) |
Apr 17, 2020 | 8.775 | 9.334 | 8.775 | 8.977 | 170,076 | +0.32(+3.67%) |
Apr 16, 2020 | 9.093 | 9.103 | 8.572 | 8.659 | 129,081 | -0.43(-4.77%) |
Apr 15, 2020 | 9.218 | 9.218 | 8.871 | 9.093 | 131,872 | -0.42(-4.46%) |
Apr 14, 2020 | 9.363 | 9.720 | 8.977 | 9.517 | 221,834 | +0.40(+4.44%) |
Apr 13, 2020 | 9.344 | 9.373 | 8.987 | 9.112 | 102,343 | -0.32(-3.37%) |
Apr 09, 2020 | 9.296 | 9.643 | 9.247 | 9.431 | 152,239 | +0.18(+1.98%) |
Apr 08, 2020 | 9.026 | 9.325 | 8.717 | 9.247 | 131,198 | +0.31(+3.45%) |
Apr 07, 2020 | 9.469 | 9.652 | 8.756 | 8.939 | 167,255 | -0.35(-3.74%) |
Apr 06, 2020 | 9.363 | 9.469 | 9.055 | 9.286 | 143,321 | +0.15(+1.69%) |
Apr 03, 2020 | 9.218 | 9.334 | 8.857 | 9.132 | 121,542 | -0.18(-1.97%) |
Apr 02, 2020 | 8.794 | 9.440 | 8.659 | 9.315 | 186,425 | +0.51(+5.81%) |
Apr 01, 2020 | 9.045 | 9.209 | 8.630 | 8.804 | 135,474 | -0.65(-6.84%) |
Mar 31, 2020 | 9.209 | 9.527 | 8.968 | 9.450 | 273,900 | +0.19(+2.08%) |
Mar 30, 2020 | 8.736 | 9.392 | 8.322 | 9.257 | 178,037 | +0.47(+5.38%) |
Mar 27, 2020 | 9.074 | 9.325 | 8.707 | 8.785 | 177,854 | -0.54(-5.79%) |
Mar 26, 2020 | 9.218 | 9.595 | 9.035 | 9.325 | 192,834 | +0.35(+3.87%) |
Mar 25, 2020 | 9.334 | 9.633 | 8.678 | 8.977 | 277,444 | -0.28(-3.02%) |
Mar 24, 2020 | 9.575 | 10.03 | 9.045 | 9.257 | 180,143 | +0.37(+4.12%) |
Mar 23, 2020 | 8.659 | 8.987 | 8.110 | 8.891 | 218,325 | +0.38(+4.42%) |
Mar 20, 2020 | 8.351 | 8.891 | 7.599 | 8.515 | 351,975 | -0.02(-0.23%) |
Mar 19, 2020 | 8.891 | 9.427 | 8.013 | 8.534 | 311,536 | -0.33(-3.70%) |
Mar 18, 2020 | 9.190 | 9.681 | 8.428 | 8.862 | 297,764 | -0.99(-10.08%) |
Mar 17, 2020 | 8.418 | 9.913 | 8.360 | 9.855 | 183,643 | +1.21(+13.94%) |
Mar 16, 2020 | 8.968 | 9.218 | 8.399 | 8.650 | 286,166 | -1.37(-13.67%) |
Mar 13, 2020 | 9.440 | 10.02 | 9.276 | 10.02 | 217,262 | +1.00(+11.12%) |
Mar 12, 2020 | 9.373 | 9.643 | 8.842 | 9.016 | 192,009 | -0.95(-9.57%) |
Mar 11, 2020 | 10.48 | 10.79 | 9.864 | 9.971 | 166,125 | -0.86(-7.93%) |
Mar 10, 2020 | 10.84 | 10.88 | 9.874 | 10.83 | 173,978 | +0.82(+8.19%) |
Mar 09, 2020 | 10.83 | 11.07 | 9.980 | 10.01 | 306,359 | -1.41(-12.33%) |
Mar 06, 2020 | 10.85 | 11.57 | 10.62 | 11.42 | 166,965 | +0.20(+1.81%) |
Mar 05, 2020 | 11.38 | 11.56 | 11.06 | 11.21 | 82,244 | -0.52(-4.44%) |
Mar 04, 2020 | 11.34 | 11.77 | 11.12 | 11.74 | 88,798 | +0.54(+4.82%) |
Mar 03, 2020 | 11.49 | 12.00 | 11.07 | 11.20 | 64,884 | -0.29(-2.52%) |