Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.851 | 9.851 | 9.623 | 9.694 | 99,184 | -0.11(-1.09%) |
May 28, 2020 | 9.844 | 9.929 | 9.744 | 9.801 | 73,434 | -0.02(-0.22%) |
May 27, 2020 | 10.06 | 10.06 | 9.730 | 9.823 | 139,328 | +0.02(+0.22%) |
May 26, 2020 | 9.787 | 9.858 | 9.737 | 9.801 | 89,784 | +0.09(+0.95%) |
May 22, 2020 | 9.730 | 9.737 | 9.637 | 9.708 | 65,234 | +0.04(+0.37%) |
May 21, 2020 | 9.858 | 9.858 | 9.623 | 9.673 | 117,640 | -0.04(-0.45%) |
May 20, 2020 | 9.547 | 9.752 | 9.547 | 9.717 | 116,277 | +0.23(+2.38%) |
May 19, 2020 | 9.625 | 9.625 | 9.370 | 9.491 | 181,830 | +0.00(+0.00%) |
May 18, 2020 | 9.427 | 9.526 | 9.307 | 9.491 | 119,201 | +0.34(+3.71%) |
May 15, 2020 | 9.003 | 9.165 | 9.003 | 9.151 | 68,862 | -0.01(-0.08%) |
May 14, 2020 | 8.953 | 9.180 | 8.950 | 9.158 | 127,812 | +0.04(+0.47%) |
May 13, 2020 | 9.264 | 9.370 | 9.073 | 9.116 | 147,676 | -0.22(-2.35%) |
May 12, 2020 | 9.441 | 9.554 | 9.335 | 9.335 | 122,249 | -0.07(-0.75%) |
May 11, 2020 | 9.208 | 9.427 | 9.208 | 9.406 | 118,443 | +0.04(+0.38%) |
May 08, 2020 | 9.413 | 9.462 | 9.363 | 9.370 | 126,129 | -0.01(-0.15%) |
May 07, 2020 | 9.250 | 9.385 | 9.222 | 9.385 | 68,827 | +0.23(+2.47%) |
May 06, 2020 | 9.215 | 9.307 | 9.158 | 9.158 | 106,074 | -0.11(-1.15%) |
May 05, 2020 | 9.194 | 9.370 | 9.187 | 9.264 | 165,538 | +0.16(+1.71%) |
May 04, 2020 | 9.017 | 9.165 | 8.919 | 9.109 | 125,328 | -0.08(-0.85%) |
May 01, 2020 | 9.208 | 9.259 | 9.109 | 9.187 | 107,040 | -0.16(-1.67%) |
Apr 30, 2020 | 9.427 | 9.427 | 9.237 | 9.342 | 138,399 | -0.01(-0.08%) |
Apr 29, 2020 | 9.236 | 9.385 | 9.215 | 9.349 | 145,277 | +0.13(+1.38%) |
Apr 28, 2020 | 9.356 | 9.356 | 9.181 | 9.222 | 131,199 | +0.03(+0.31%) |
Apr 27, 2020 | 9.250 | 9.250 | 9.095 | 9.194 | 116,196 | +0.06(+0.70%) |
Apr 24, 2020 | 9.172 | 9.172 | 8.989 | 9.130 | 70,700 | +0.09(+1.02%) |
Apr 23, 2020 | 9.109 | 9.208 | 9.003 | 9.038 | 114,484 | -0.04(-0.47%) |
Apr 22, 2020 | 9.003 | 9.148 | 9.003 | 9.081 | 100,409 | +0.12(+1.33%) |
Apr 21, 2020 | 8.899 | 8.976 | 8.793 | 8.962 | 127,013 | -0.09(-1.01%) |
Apr 20, 2020 | 9.102 | 9.207 | 9.039 | 9.053 | 130,939 | -0.10(-1.07%) |
Apr 17, 2020 | 9.074 | 9.235 | 9.035 | 9.151 | 203,927 | +0.21(+2.39%) |
Apr 16, 2020 | 8.990 | 9.099 | 8.913 | 8.937 | 69,710 | -0.02(-0.27%) |
Apr 15, 2020 | 8.878 | 8.976 | 8.821 | 8.962 | 100,337 | -0.02(-0.23%) |
Apr 14, 2020 | 9.011 | 9.256 | 8.955 | 8.983 | 328,552 | +0.03(+0.31%) |
Apr 13, 2020 | 8.969 | 9.158 | 8.857 | 8.955 | 187,641 | -0.19(-2.07%) |
Apr 09, 2020 | 8.955 | 9.340 | 8.955 | 9.144 | 276,371 | +0.22(+2.52%) |
Apr 08, 2020 | 8.702 | 8.934 | 8.534 | 8.920 | 171,311 | +0.24(+2.75%) |
Apr 07, 2020 | 8.597 | 8.836 | 8.450 | 8.681 | 213,112 | +0.34(+4.12%) |
Apr 06, 2020 | 8.043 | 8.415 | 8.043 | 8.338 | 162,906 | +0.40(+5.04%) |
Apr 03, 2020 | 8.064 | 8.123 | 7.798 | 7.938 | 148,453 | -0.13(-1.65%) |
Apr 02, 2020 | 7.889 | 8.113 | 7.749 | 8.071 | 350,383 | +0.04(+0.44%) |
Apr 01, 2020 | 8.036 | 8.296 | 7.953 | 8.036 | 248,321 | -0.51(-5.99%) |
Mar 31, 2020 | 8.653 | 8.850 | 8.450 | 8.548 | 208,131 | -0.04(-0.49%) |
Mar 30, 2020 | 8.695 | 8.695 | 8.401 | 8.590 | 186,099 | +0.06(+0.74%) |
Mar 27, 2020 | 8.211 | 8.671 | 8.085 | 8.527 | 331,702 | +0.12(+1.42%) |
Mar 26, 2020 | 7.854 | 8.632 | 7.745 | 8.408 | 257,214 | +0.69(+9.00%) |
Mar 25, 2020 | 7.279 | 8.436 | 7.279 | 7.714 | 564,249 | +0.50(+6.90%) |
Mar 24, 2020 | 6.641 | 7.363 | 6.641 | 7.216 | 374,812 | +0.72(+11.00%) |
Mar 23, 2020 | 6.725 | 6.872 | 6.241 | 6.500 | 440,993 | -0.49(-6.95%) |
Mar 20, 2020 | 7.159 | 7.631 | 6.944 | 6.986 | 346,254 | -0.17(-2.42%) |
Mar 19, 2020 | 7.097 | 7.263 | 6.549 | 7.159 | 387,950 | +0.01(+0.19%) |
Mar 18, 2020 | 7.804 | 7.848 | 6.556 | 7.145 | 293,477 | -1.01(-12.41%) |
Mar 17, 2020 | 7.950 | 8.186 | 7.719 | 8.158 | 321,918 | +0.25(+3.16%) |
Mar 16, 2020 | 8.325 | 8.429 | 7.631 | 7.908 | 423,328 | -1.19(-13.04%) |
Mar 13, 2020 | 9.219 | 9.511 | 8.463 | 9.095 | 542,733 | +0.15(+1.63%) |
Mar 12, 2020 | 9.060 | 9.171 | 8.741 | 8.949 | 442,922 | -0.73(-7.53%) |
Mar 11, 2020 | 10.23 | 10.28 | 9.539 | 9.677 | 202,877 | -0.72(-6.94%) |
Mar 10, 2020 | 10.32 | 10.45 | 10.02 | 10.40 | 137,580 | +0.24(+2.39%) |
Mar 09, 2020 | 10.18 | 10.43 | 9.996 | 10.16 | 291,187 | -0.67(-6.15%) |
Mar 06, 2020 | 10.61 | 10.85 | 10.59 | 10.82 | 158,135 | -0.14(-1.27%) |
Mar 05, 2020 | 11.00 | 11.04 | 10.89 | 10.96 | 235,302 | -0.18(-1.62%) |
Mar 04, 2020 | 10.96 | 11.20 | 10.88 | 11.14 | 158,788 | +0.28(+2.55%) |
Mar 03, 2020 | 10.79 | 11.06 | 10.67 | 10.86 | 339,225 | +0.15(+1.42%) |