Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.244 | 9.244 | 9.146 | 9.232 | 2,159 | -0.16(-1.67%) |
May 28, 2020 | 9.410 | 9.410 | 9.389 | 9.389 | 908 | +0.08(+0.86%) |
May 27, 2020 | 9.221 | 9.309 | 9.221 | 9.309 | 1,270 | +0.23(+2.49%) |
May 26, 2020 | 9.036 | 9.083 | 9.036 | 9.083 | 777 | +0.43(+5.01%) |
May 22, 2020 | 8.640 | 8.650 | 8.640 | 8.650 | 1,270 | -0.01(-0.09%) |
May 21, 2020 | 8.717 | 8.717 | 8.658 | 8.658 | 747 | -0.12(-1.35%) |
May 20, 2020 | 8.771 | 8.777 | 8.771 | 8.777 | 566 | +0.11(+1.31%) |
May 19, 2020 | 8.732 | 8.732 | 8.663 | 8.663 | 778 | -0.19(-2.18%) |
May 18, 2020 | 8.713 | 8.856 | 8.713 | 8.856 | 1,013 | +0.41(+4.83%) |
May 15, 2020 | 8.434 | 8.448 | 8.398 | 8.448 | 1,524 | -0.00(-0.01%) |
May 14, 2020 | 8.343 | 8.449 | 8.248 | 8.449 | 7,640 | -0.26(-2.97%) |
May 13, 2020 | 8.708 | 8.708 | 8.708 | 147 | +0.00(+0.00%) | |
May 12, 2020 | 8.792 | 8.800 | 8.708 | 8.708 | 2,365 | -0.12(-1.34%) |
May 11, 2020 | 8.760 | 8.826 | 8.760 | 8.826 | 3,316 | -0.06(-0.68%) |
May 08, 2020 | 8.839 | 8.918 | 8.839 | 8.886 | 3,303 | +0.16(+1.80%) |
May 07, 2020 | 8.779 | 8.779 | 8.697 | 8.729 | 3,728 | +0.09(+1.07%) |
May 06, 2020 | 8.674 | 8.689 | 8.636 | 8.636 | 1,724 | -0.14(-1.61%) |
May 05, 2020 | 8.843 | 8.851 | 8.778 | 8.778 | 2,184 | +0.07(+0.82%) |
May 04, 2020 | 8.754 | 8.754 | 8.574 | 8.707 | 13,720 | -0.02(-0.23%) |
May 01, 2020 | 8.770 | 8.770 | 8.727 | 8.727 | 510 | -0.24(-2.66%) |
Apr 30, 2020 | 9.048 | 9.048 | 8.911 | 8.966 | 25,224 | -0.19(-2.05%) |
Apr 29, 2020 | 9.130 | 9.173 | 9.122 | 9.154 | 5,517 | +0.35(+4.01%) |
Apr 28, 2020 | 8.942 | 8.942 | 8.801 | 8.801 | 2,187 | +0.21(+2.45%) |
Apr 27, 2020 | 8.637 | 8.637 | 8.591 | 8.591 | 927 | +0.11(+1.31%) |
Apr 24, 2020 | 8.480 | 8.480 | 8.480 | 8.480 | 382 | +0.03(+0.37%) |
Apr 23, 2020 | 8.546 | 8.546 | 8.425 | 8.449 | 2,673 | +0.00(+0.00%) |
Apr 22, 2020 | 8.456 | 8.464 | 8.417 | 8.448 | 4,718 | +0.14(+1.70%) |
Apr 21, 2020 | 8.307 | 8.315 | 8.307 | 8.307 | 1,795 | -0.16(-1.86%) |
Apr 20, 2020 | 8.605 | 8.605 | 8.433 | 8.465 | 3,191 | -0.22(-2.51%) |
Apr 17, 2020 | 8.619 | 8.683 | 8.613 | 8.683 | 637 | +0.26(+3.06%) |
Apr 16, 2020 | 8.425 | 8.425 | 8.425 | 276 | +0.00(+0.00%) | |
Apr 15, 2020 | 8.566 | 8.566 | 8.417 | 8.425 | 15,617 | -0.43(-4.91%) |
Apr 14, 2020 | 8.911 | 8.911 | 8.817 | 8.860 | 6,794 | -0.03(-0.29%) |
Apr 13, 2020 | 8.989 | 8.989 | 8.829 | 8.886 | 2,261 | -0.05(-0.54%) |
Apr 09, 2020 | 8.919 | 8.934 | 8.902 | 8.934 | 1,020 | +0.33(+3.87%) |
Apr 08, 2020 | 8.585 | 8.601 | 8.574 | 8.601 | 770 | +0.14(+1.62%) |
Apr 07, 2020 | 8.762 | 8.762 | 8.464 | 8.464 | 3,008 | +0.09(+1.11%) |
Apr 06, 2020 | 8.245 | 8.371 | 8.237 | 8.371 | 6,835 | +0.42(+5.24%) |
Apr 03, 2020 | 8.057 | 8.057 | 7.955 | 7.955 | 8,931 | -0.18(-2.24%) |
Apr 02, 2020 | 8.233 | 8.233 | 8.137 | 8.137 | 9,903 | +0.11(+1.36%) |
Apr 01, 2020 | 8.254 | 8.254 | 8.028 | 8.028 | 4,318 | -0.37(-4.37%) |
Mar 31, 2020 | 8.363 | 8.441 | 8.363 | 8.394 | 6,357 | +0.04(+0.47%) |
Mar 30, 2020 | 8.316 | 8.355 | 8.285 | 8.355 | 11,341 | -0.00(-0.03%) |
Mar 27, 2020 | 8.316 | 8.394 | 8.316 | 8.358 | 2,563 | -0.31(-3.61%) |
Mar 26, 2020 | 8.427 | 8.714 | 8.427 | 8.671 | 1,931 | +0.38(+4.56%) |
Mar 25, 2020 | 8.197 | 8.404 | 8.127 | 8.293 | 6,318 | +0.42(+5.30%) |
Mar 24, 2020 | 7.684 | 7.895 | 7.684 | 7.876 | 12,372 | +0.60(+8.27%) |
Mar 23, 2020 | 7.349 | 7.396 | 7.271 | 7.274 | 11,208 | -0.24(-3.20%) |
Mar 20, 2020 | 7.762 | 7.762 | 7.514 | 7.514 | 2,307 | -0.08(-1.06%) |
Mar 19, 2020 | 7.372 | 7.595 | 7.372 | 7.595 | 3,481 | +0.04(+0.57%) |
Mar 18, 2020 | 7.684 | 7.723 | 7.376 | 7.552 | 20,435 | -0.57(-7.01%) |
Mar 17, 2020 | 7.848 | 8.121 | 7.848 | 8.121 | 1,135 | +0.31(+4.02%) |
Mar 16, 2020 | 7.880 | 8.121 | 7.808 | 7.808 | 5,109 | -1.03(-11.67%) |
Mar 13, 2020 | 8.987 | 9.034 | 8.675 | 8.839 | 5,896 | +0.29(+3.44%) |
Mar 12, 2020 | 9.081 | 9.081 | 8.400 | 8.545 | 15,970 | -1.18(-12.17%) |
Mar 11, 2020 | 10.13 | 10.13 | 9.713 | 9.728 | 20,017 | -0.56(-5.45%) |
Mar 10, 2020 | 10.35 | 10.38 | 10.02 | 10.29 | 12,050 | +0.32(+3.25%) |
Mar 09, 2020 | 10.41 | 10.41 | 9.939 | 9.966 | 26,926 | -1.13(-10.19%) |
Mar 06, 2020 | 11.11 | 11.12 | 11.05 | 11.10 | 9,741 | -0.12(-1.04%) |
Mar 05, 2020 | 11.36 | 11.36 | 11.18 | 11.21 | 9,771 | -0.36(-3.08%) |
Mar 04, 2020 | 11.54 | 11.58 | 11.43 | 11.57 | 14,201 | +0.28(+2.46%) |
Mar 03, 2020 | 11.45 | 11.52 | 11.26 | 11.29 | 6,486 | -0.07(-0.57%) |