Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.928 | 9.928 | 9.698 | 9.770 | 98,419 | -0.11(-1.09%) |
May 28, 2020 | 9.920 | 10.01 | 9.820 | 9.877 | 72,868 | -0.02(-0.22%) |
May 27, 2020 | 10.14 | 10.14 | 9.806 | 9.899 | 138,253 | +0.02(+0.22%) |
May 26, 2020 | 9.863 | 9.935 | 9.813 | 9.877 | 89,091 | +0.09(+0.95%) |
May 22, 2020 | 9.806 | 9.813 | 9.712 | 9.784 | 64,731 | +0.04(+0.37%) |
May 21, 2020 | 9.935 | 9.935 | 9.698 | 9.748 | 116,732 | -0.04(-0.45%) |
May 20, 2020 | 9.622 | 9.828 | 9.622 | 9.793 | 115,379 | +0.23(+2.38%) |
May 19, 2020 | 9.700 | 9.700 | 9.443 | 9.565 | 180,427 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.600 | 9.379 | 9.565 | 118,281 | +0.34(+3.71%) |
May 15, 2020 | 9.073 | 9.237 | 9.073 | 9.222 | 68,331 | -0.01(-0.08%) |
May 14, 2020 | 9.023 | 9.251 | 9.020 | 9.230 | 126,826 | +0.04(+0.47%) |
May 13, 2020 | 9.336 | 9.443 | 9.144 | 9.187 | 146,537 | -0.22(-2.35%) |
May 12, 2020 | 9.515 | 9.629 | 9.408 | 9.408 | 121,306 | -0.07(-0.75%) |
May 11, 2020 | 9.279 | 9.500 | 9.279 | 9.479 | 117,529 | +0.04(+0.38%) |
May 08, 2020 | 9.486 | 9.536 | 9.436 | 9.443 | 125,156 | -0.01(-0.15%) |
May 07, 2020 | 9.322 | 9.458 | 9.294 | 9.458 | 68,295 | +0.23(+2.47%) |
May 06, 2020 | 9.287 | 9.379 | 9.230 | 9.230 | 105,256 | -0.11(-1.14%) |
May 05, 2020 | 9.265 | 9.443 | 9.258 | 9.336 | 164,261 | +0.16(+1.71%) |
May 04, 2020 | 9.087 | 9.237 | 8.988 | 9.180 | 124,361 | -0.08(-0.85%) |
May 01, 2020 | 9.279 | 9.331 | 9.180 | 9.258 | 106,214 | -0.16(-1.67%) |
Apr 30, 2020 | 9.500 | 9.500 | 9.308 | 9.415 | 137,331 | -0.01(-0.08%) |
Apr 29, 2020 | 9.308 | 9.458 | 9.287 | 9.422 | 144,156 | +0.13(+1.38%) |
Apr 28, 2020 | 9.429 | 9.429 | 9.252 | 9.294 | 130,186 | +0.03(+0.31%) |
Apr 27, 2020 | 9.322 | 9.322 | 9.165 | 9.265 | 115,299 | +0.06(+0.70%) |
Apr 24, 2020 | 9.244 | 9.244 | 9.059 | 9.201 | 70,155 | +0.09(+1.02%) |
Apr 23, 2020 | 9.180 | 9.279 | 9.073 | 9.108 | 113,600 | -0.04(-0.47%) |
Apr 22, 2020 | 9.073 | 9.219 | 9.073 | 9.151 | 99,634 | +0.12(+1.33%) |
Apr 21, 2020 | 8.968 | 9.046 | 8.862 | 9.031 | 126,033 | -0.09(-1.01%) |
Apr 20, 2020 | 9.173 | 9.279 | 9.109 | 9.123 | 129,929 | -0.10(-1.07%) |
Apr 17, 2020 | 9.144 | 9.307 | 9.106 | 9.222 | 202,353 | +0.22(+2.39%) |
Apr 16, 2020 | 9.060 | 9.170 | 8.982 | 9.007 | 69,172 | -0.02(-0.27%) |
Apr 15, 2020 | 8.947 | 9.046 | 8.890 | 9.031 | 99,563 | -0.02(-0.23%) |
Apr 14, 2020 | 9.081 | 9.328 | 9.024 | 9.053 | 326,017 | +0.03(+0.31%) |
Apr 13, 2020 | 9.038 | 9.229 | 8.925 | 9.024 | 186,193 | -0.19(-2.07%) |
Apr 09, 2020 | 9.024 | 9.413 | 9.024 | 9.215 | 274,238 | +0.23(+2.52%) |
Apr 08, 2020 | 8.770 | 9.003 | 8.600 | 8.989 | 169,989 | +0.24(+2.75%) |
Apr 07, 2020 | 8.664 | 8.904 | 8.516 | 8.749 | 211,467 | +0.35(+4.12%) |
Apr 06, 2020 | 8.106 | 8.480 | 8.106 | 8.402 | 161,649 | +0.40(+5.04%) |
Apr 03, 2020 | 8.127 | 8.186 | 7.858 | 8.000 | 147,307 | -0.13(-1.65%) |
Apr 02, 2020 | 7.950 | 8.176 | 7.809 | 8.134 | 347,680 | +0.04(+0.44%) |
Apr 01, 2020 | 8.099 | 8.360 | 8.015 | 8.099 | 246,405 | -0.52(-5.99%) |
Mar 31, 2020 | 8.720 | 8.918 | 8.516 | 8.614 | 206,525 | -0.04(-0.49%) |
Mar 30, 2020 | 8.763 | 8.763 | 8.466 | 8.657 | 184,663 | +0.06(+0.74%) |
Mar 27, 2020 | 8.275 | 8.738 | 8.148 | 8.593 | 329,142 | +0.12(+1.42%) |
Mar 26, 2020 | 7.915 | 8.699 | 7.805 | 8.473 | 255,230 | +0.70(+9.00%) |
Mar 25, 2020 | 7.335 | 8.501 | 7.335 | 7.774 | 559,895 | +0.50(+6.90%) |
Mar 24, 2020 | 6.692 | 7.420 | 6.692 | 7.272 | 371,920 | +0.72(+11.00%) |
Mar 23, 2020 | 6.777 | 6.926 | 6.289 | 6.551 | 437,590 | -0.49(-6.95%) |
Mar 20, 2020 | 7.215 | 7.690 | 6.998 | 7.040 | 343,582 | -0.17(-2.42%) |
Mar 19, 2020 | 7.152 | 7.320 | 6.600 | 7.215 | 384,956 | +0.01(+0.19%) |
Mar 18, 2020 | 7.865 | 7.909 | 6.607 | 7.201 | 291,212 | -1.02(-12.42%) |
Mar 17, 2020 | 8.012 | 8.249 | 7.779 | 8.221 | 319,434 | +0.25(+3.16%) |
Mar 16, 2020 | 8.389 | 8.494 | 7.690 | 7.970 | 420,061 | -1.20(-13.04%) |
Mar 13, 2020 | 9.291 | 9.585 | 8.529 | 9.165 | 538,545 | +0.15(+1.63%) |
Mar 12, 2020 | 9.130 | 9.242 | 8.809 | 9.018 | 439,504 | -0.73(-7.53%) |
Mar 11, 2020 | 10.30 | 10.36 | 9.613 | 9.753 | 201,311 | -0.73(-6.94%) |
Mar 10, 2020 | 10.40 | 10.53 | 10.10 | 10.48 | 136,518 | +0.24(+2.39%) |
Mar 09, 2020 | 10.26 | 10.51 | 10.07 | 10.23 | 288,940 | -0.67(-6.15%) |
Mar 06, 2020 | 10.70 | 10.93 | 10.67 | 10.91 | 156,914 | -0.14(-1.27%) |
Mar 05, 2020 | 11.09 | 11.13 | 10.97 | 11.05 | 233,487 | -0.18(-1.62%) |
Mar 04, 2020 | 11.05 | 11.29 | 10.96 | 11.23 | 157,562 | +0.28(+2.55%) |
Mar 03, 2020 | 10.88 | 11.14 | 10.75 | 10.95 | 336,607 | +0.15(+1.42%) |