Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.713 | 9.756 | 9.643 | 9.756 | 95,692 | +0.04(+0.44%) |
May 28, 2020 | 9.742 | 9.817 | 9.679 | 9.713 | 89,769 | +0.04(+0.36%) |
May 27, 2020 | 9.607 | 9.706 | 9.487 | 9.678 | 141,752 | +0.07(+0.74%) |
May 26, 2020 | 9.607 | 9.643 | 9.564 | 9.607 | 75,179 | +0.15(+1.57%) |
May 22, 2020 | 9.424 | 9.466 | 9.381 | 9.459 | 73,184 | +0.01(+0.15%) |
May 21, 2020 | 9.473 | 9.523 | 9.397 | 9.445 | 42,983 | -0.09(-0.96%) |
May 20, 2020 | 9.501 | 9.579 | 9.445 | 9.537 | 53,720 | +0.20(+2.12%) |
May 19, 2020 | 9.332 | 9.459 | 9.325 | 9.339 | 75,206 | -0.01(-0.15%) |
May 18, 2020 | 9.155 | 9.396 | 9.155 | 9.353 | 56,683 | +0.28(+3.03%) |
May 15, 2020 | 9.007 | 9.078 | 8.993 | 9.078 | 27,037 | +0.07(+0.78%) |
May 14, 2020 | 8.965 | 9.028 | 8.809 | 9.007 | 81,075 | -0.04(-0.39%) |
May 13, 2020 | 9.205 | 9.205 | 8.972 | 9.042 | 75,922 | -0.16(-1.77%) |
May 12, 2020 | 9.403 | 9.431 | 9.205 | 9.205 | 114,128 | -0.16(-1.66%) |
May 11, 2020 | 9.388 | 9.410 | 9.343 | 9.360 | 96,622 | -0.09(-1.00%) |
May 08, 2020 | 9.370 | 9.455 | 9.346 | 9.455 | 75,907 | +0.20(+2.20%) |
May 07, 2020 | 9.230 | 9.286 | 9.199 | 9.251 | 47,058 | +0.12(+1.30%) |
May 06, 2020 | 9.181 | 9.223 | 9.111 | 9.132 | 160,414 | -0.06(-0.69%) |
May 05, 2020 | 9.160 | 9.230 | 9.146 | 9.195 | 63,936 | +0.14(+1.55%) |
May 04, 2020 | 9.062 | 9.073 | 8.971 | 9.055 | 77,736 | -0.04(-0.46%) |
May 01, 2020 | 9.223 | 9.223 | 9.027 | 9.097 | 85,752 | -0.25(-2.70%) |
Apr 30, 2020 | 9.384 | 9.384 | 9.206 | 9.349 | 134,370 | -0.13(-1.40%) |
Apr 29, 2020 | 9.391 | 9.560 | 9.370 | 9.483 | 138,560 | +0.27(+2.97%) |
Apr 28, 2020 | 9.279 | 9.307 | 9.136 | 9.209 | 103,613 | +0.10(+1.08%) |
Apr 27, 2020 | 9.062 | 9.317 | 9.048 | 9.111 | 136,491 | +0.08(+0.93%) |
Apr 24, 2020 | 9.055 | 9.104 | 8.943 | 9.027 | 96,453 | -0.04(-0.46%) |
Apr 23, 2020 | 9.181 | 9.209 | 8.992 | 9.069 | 85,785 | +0.04(+0.39%) |
Apr 22, 2020 | 8.943 | 9.062 | 8.943 | 9.034 | 101,750 | +0.20(+2.22%) |
Apr 21, 2020 | 8.894 | 8.950 | 8.712 | 8.838 | 124,147 | -0.18(-1.94%) |
Apr 20, 2020 | 9.083 | 9.159 | 8.978 | 9.013 | 62,583 | -0.12(-1.30%) |
Apr 17, 2020 | 9.027 | 9.181 | 9.020 | 9.132 | 125,703 | +0.20(+2.20%) |
Apr 16, 2020 | 8.936 | 9.032 | 8.859 | 8.936 | 40,847 | +0.04(+0.39%) |
Apr 15, 2020 | 8.901 | 8.929 | 8.817 | 8.901 | 67,219 | -0.15(-1.63%) |
Apr 14, 2020 | 9.132 | 9.146 | 8.957 | 9.048 | 136,150 | +0.08(+0.94%) |
Apr 13, 2020 | 9.202 | 9.202 | 8.789 | 8.964 | 105,464 | -0.14(-1.57%) |
Apr 09, 2020 | 9.232 | 9.343 | 9.030 | 9.107 | 99,257 | +0.09(+1.00%) |
Apr 08, 2020 | 8.891 | 9.044 | 8.745 | 9.016 | 60,305 | +0.29(+3.35%) |
Apr 07, 2020 | 8.592 | 8.870 | 8.592 | 8.724 | 203,555 | +0.28(+3.29%) |
Apr 06, 2020 | 7.939 | 8.460 | 7.897 | 8.446 | 67,019 | +0.63(+8.00%) |
Apr 03, 2020 | 7.987 | 8.064 | 7.695 | 7.821 | 93,072 | -0.31(-3.85%) |
Apr 02, 2020 | 7.939 | 8.133 | 7.932 | 8.133 | 130,301 | +0.18(+2.27%) |
Apr 01, 2020 | 8.154 | 8.210 | 7.890 | 7.953 | 93,000 | -0.40(-4.75%) |
Mar 31, 2020 | 8.321 | 8.474 | 8.248 | 8.349 | 108,176 | -0.08(-0.91%) |
Mar 30, 2020 | 8.335 | 8.481 | 8.154 | 8.425 | 62,473 | +0.13(+1.51%) |
Mar 27, 2020 | 8.161 | 8.404 | 8.161 | 8.300 | 83,721 | -0.07(-0.83%) |
Mar 26, 2020 | 8.168 | 8.467 | 8.092 | 8.370 | 72,638 | +0.38(+4.79%) |
Mar 25, 2020 | 7.563 | 8.300 | 7.529 | 7.987 | 104,724 | +0.59(+7.99%) |
Mar 24, 2020 | 7.056 | 7.632 | 7.049 | 7.396 | 96,828 | +0.56(+8.24%) |
Mar 23, 2020 | 7.105 | 7.146 | 6.590 | 6.833 | 192,397 | -0.34(-4.70%) |
Mar 20, 2020 | 6.959 | 7.508 | 6.952 | 7.171 | 77,104 | +0.21(+3.05%) |
Mar 19, 2020 | 6.361 | 7.111 | 5.937 | 6.959 | 156,603 | +0.32(+4.82%) |
Mar 18, 2020 | 7.369 | 7.400 | 6.378 | 6.639 | 267,386 | -1.24(-15.71%) |
Mar 17, 2020 | 7.668 | 7.944 | 7.563 | 7.876 | 65,895 | +0.24(+3.18%) |
Mar 16, 2020 | 6.256 | 8.089 | 6.256 | 7.633 | 217,704 | -0.88(-10.29%) |
Mar 13, 2020 | 8.293 | 8.613 | 8.050 | 8.509 | 129,323 | +0.42(+5.25%) |
Mar 12, 2020 | 8.787 | 8.794 | 8.085 | 8.085 | 163,152 | -1.18(-12.75%) |
Mar 11, 2020 | 9.656 | 9.725 | 9.253 | 9.266 | 104,564 | -0.67(-6.74%) |
Mar 10, 2020 | 9.688 | 9.943 | 9.534 | 9.936 | 117,593 | +0.41(+4.27%) |
Mar 09, 2020 | 9.943 | 9.971 | 9.508 | 9.529 | 181,473 | -0.95(-9.08%) |
Mar 06, 2020 | 10.36 | 10.48 | 10.28 | 10.48 | 97,388 | -0.10(-0.98%) |
Mar 05, 2020 | 10.67 | 10.67 | 10.49 | 10.58 | 118,722 | -0.17(-1.54%) |
Mar 04, 2020 | 10.54 | 10.75 | 10.48 | 10.75 | 88,423 | +0.39(+3.80%) |
Mar 03, 2020 | 10.41 | 10.60 | 10.30 | 10.36 | 111,549 | -0.02(-0.20%) |