Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.127 | 9.185 | 9.059 | 9.175 | 34,715 | +0.07(+0.74%) |
May 28, 2020 | 9.069 | 9.167 | 9.069 | 9.108 | 42,592 | +0.00(+0.05%) |
May 27, 2020 | 9.098 | 9.137 | 9.001 | 9.103 | 57,603 | -0.07(-0.79%) |
May 26, 2020 | 9.040 | 9.195 | 9.030 | 9.175 | 55,690 | +0.15(+1.72%) |
May 22, 2020 | 8.972 | 9.020 | 8.965 | 9.020 | 40,605 | +0.00(+0.00%) |
May 21, 2020 | 8.914 | 9.127 | 8.914 | 9.020 | 25,573 | +0.04(+0.43%) |
May 20, 2020 | 8.904 | 8.992 | 8.904 | 8.982 | 48,799 | +0.08(+0.87%) |
May 19, 2020 | 8.895 | 8.933 | 8.875 | 8.904 | 30,066 | +0.06(+0.66%) |
May 18, 2020 | 9.049 | 9.049 | 8.837 | 8.846 | 38,237 | +0.02(+0.22%) |
May 15, 2020 | 8.798 | 8.846 | 8.788 | 8.827 | 28,723 | +0.00(+0.00%) |
May 14, 2020 | 8.807 | 8.895 | 8.778 | 8.827 | 31,926 | -0.10(-1.08%) |
May 13, 2020 | 8.943 | 8.943 | 8.798 | 8.924 | 27,598 | -0.06(-0.65%) |
May 12, 2020 | 8.962 | 9.030 | 8.856 | 8.982 | 32,735 | +0.05(+0.54%) |
May 11, 2020 | 9.001 | 9.001 | 8.846 | 8.933 | 25,505 | -0.02(-0.22%) |
May 08, 2020 | 8.885 | 8.953 | 8.885 | 8.953 | 17,771 | +0.06(+0.71%) |
May 07, 2020 | 8.817 | 8.952 | 8.788 | 8.890 | 14,651 | +0.08(+0.93%) |
May 06, 2020 | 8.682 | 8.808 | 8.682 | 8.808 | 57,302 | +0.11(+1.22%) |
May 05, 2020 | 8.702 | 8.808 | 8.663 | 8.702 | 139,176 | +0.04(+0.45%) |
May 04, 2020 | 8.682 | 8.682 | 8.596 | 8.663 | 114,571 | +0.04(+0.45%) |
May 01, 2020 | 8.856 | 8.856 | 8.605 | 8.624 | 28,091 | -0.18(-2.08%) |
Apr 30, 2020 | 8.808 | 8.837 | 8.629 | 8.808 | 118,037 | +0.01(+0.11%) |
Apr 29, 2020 | 8.827 | 8.914 | 8.779 | 8.798 | 56,718 | -0.09(-0.98%) |
Apr 28, 2020 | 9.039 | 9.039 | 8.813 | 8.885 | 33,984 | -0.01(-0.11%) |
Apr 27, 2020 | 8.750 | 8.933 | 8.750 | 8.895 | 32,503 | +0.11(+1.21%) |
Apr 24, 2020 | 8.846 | 8.856 | 8.768 | 8.788 | 22,701 | -0.07(-0.76%) |
Apr 23, 2020 | 8.769 | 8.962 | 8.769 | 8.856 | 59,904 | +0.03(+0.33%) |
Apr 22, 2020 | 8.682 | 8.837 | 8.615 | 8.827 | 34,215 | +0.24(+2.81%) |
Apr 21, 2020 | 8.713 | 8.748 | 8.538 | 8.586 | 81,844 | -0.15(-1.77%) |
Apr 20, 2020 | 8.952 | 8.952 | 8.708 | 8.740 | 49,622 | -0.15(-1.74%) |
Apr 17, 2020 | 8.808 | 8.923 | 8.764 | 8.895 | 24,567 | +0.05(+0.55%) |
Apr 16, 2020 | 8.817 | 8.856 | 8.644 | 8.846 | 50,377 | +0.11(+1.21%) |
Apr 15, 2020 | 8.827 | 8.828 | 8.626 | 8.740 | 43,090 | -0.05(-0.55%) |
Apr 14, 2020 | 8.798 | 8.914 | 8.711 | 8.788 | 60,838 | +0.02(+0.22%) |
Apr 13, 2020 | 8.875 | 8.875 | 8.682 | 8.769 | 71,939 | -0.21(-2.36%) |
Apr 09, 2020 | 8.634 | 9.203 | 8.634 | 8.981 | 176,426 | +0.37(+4.31%) |
Apr 08, 2020 | 8.442 | 8.711 | 8.442 | 8.610 | 79,491 | +0.15(+1.76%) |
Apr 07, 2020 | 8.471 | 8.682 | 8.451 | 8.461 | 81,638 | +0.00(+0.00%) |
Apr 06, 2020 | 8.278 | 8.596 | 8.278 | 8.461 | 53,070 | +0.18(+2.21%) |
Apr 03, 2020 | 8.365 | 8.451 | 8.192 | 8.278 | 56,267 | -0.04(-0.46%) |
Apr 02, 2020 | 8.278 | 8.480 | 7.836 | 8.317 | 45,963 | +0.07(+0.82%) |
Apr 01, 2020 | 8.365 | 8.442 | 8.221 | 8.249 | 85,268 | -0.22(-2.61%) |
Mar 31, 2020 | 8.221 | 8.576 | 8.221 | 8.471 | 75,265 | +0.18(+2.20%) |
Mar 30, 2020 | 8.201 | 8.394 | 8.201 | 8.288 | 34,173 | +0.02(+0.23%) |
Mar 27, 2020 | 8.240 | 8.394 | 8.160 | 8.269 | 47,011 | -0.16(-1.94%) |
Mar 26, 2020 | 8.153 | 8.442 | 8.153 | 8.432 | 126,195 | +0.21(+2.57%) |
Mar 25, 2020 | 7.932 | 8.355 | 7.799 | 8.221 | 99,828 | +0.21(+2.64%) |
Mar 24, 2020 | 7.740 | 8.115 | 7.740 | 8.009 | 94,326 | +0.37(+4.78%) |
Mar 23, 2020 | 7.701 | 7.730 | 7.197 | 7.644 | 224,466 | -0.10(-1.24%) |
Mar 20, 2020 | 7.749 | 7.971 | 7.721 | 7.740 | 143,633 | +0.06(+0.75%) |
Mar 19, 2020 | 7.375 | 7.855 | 7.247 | 7.682 | 127,592 | +0.33(+4.44%) |
Mar 18, 2020 | 8.115 | 8.153 | 6.403 | 7.355 | 267,145 | -0.95(-11.46%) |
Mar 17, 2020 | 8.221 | 8.508 | 8.182 | 8.307 | 166,563 | +0.03(+0.35%) |
Mar 16, 2020 | 8.528 | 8.605 | 8.105 | 8.278 | 72,815 | -0.51(-5.80%) |
Mar 13, 2020 | 8.672 | 8.913 | 8.672 | 8.788 | 74,261 | +0.17(+2.01%) |
Mar 12, 2020 | 8.749 | 8.749 | 8.423 | 8.615 | 194,793 | -0.35(-3.87%) |
Mar 11, 2020 | 8.961 | 9.177 | 8.961 | 8.961 | 56,801 | -0.11(-1.16%) |
Mar 10, 2020 | 9.057 | 9.297 | 9.009 | 9.067 | 74,371 | +0.09(+0.96%) |
Mar 09, 2020 | 9.009 | 9.091 | 8.923 | 8.980 | 122,652 | -0.36(-3.90%) |
Mar 06, 2020 | 9.220 | 9.354 | 9.220 | 9.345 | 55,403 | -0.01(-0.10%) |
Mar 05, 2020 | 9.383 | 9.479 | 9.354 | 9.354 | 75,685 | -0.12(-1.21%) |
Mar 04, 2020 | 9.354 | 9.469 | 9.354 | 9.469 | 81,936 | +0.14(+1.46%) |
Mar 03, 2020 | 9.287 | 9.360 | 9.268 | 9.333 | 86,843 | +0.06(+0.60%) |