Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.370 | 9.370 | 9.281 | 9.311 | 106,731 | -0.01(-0.16%) |
May 28, 2020 | 9.303 | 9.359 | 9.296 | 9.326 | 95,595 | +0.06(+0.64%) |
May 27, 2020 | 9.221 | 9.318 | 9.169 | 9.266 | 97,701 | +0.10(+1.06%) |
May 26, 2020 | 9.236 | 9.274 | 9.147 | 9.169 | 114,617 | +0.02(+0.24%) |
May 22, 2020 | 9.229 | 9.229 | 9.125 | 9.147 | 47,794 | -0.04(-0.41%) |
May 21, 2020 | 9.244 | 9.296 | 9.169 | 9.184 | 40,425 | -0.09(-0.96%) |
May 20, 2020 | 9.296 | 9.363 | 9.259 | 9.274 | 74,859 | +0.05(+0.55%) |
May 19, 2020 | 9.009 | 9.245 | 8.964 | 9.223 | 445,070 | +0.16(+1.71%) |
May 18, 2020 | 9.060 | 9.108 | 9.038 | 9.068 | 80,062 | +0.11(+1.24%) |
May 15, 2020 | 8.890 | 9.068 | 8.890 | 8.957 | 91,202 | -0.05(-0.57%) |
May 14, 2020 | 8.794 | 9.023 | 8.794 | 9.009 | 116,014 | +0.08(+0.91%) |
May 13, 2020 | 9.038 | 9.053 | 8.905 | 8.927 | 112,363 | -0.11(-1.23%) |
May 12, 2020 | 9.105 | 9.105 | 8.986 | 9.038 | 43,631 | -0.01(-0.08%) |
May 11, 2020 | 8.986 | 9.068 | 8.986 | 9.046 | 47,635 | +0.06(+0.66%) |
May 08, 2020 | 8.942 | 8.994 | 8.907 | 8.986 | 115,695 | +0.07(+0.83%) |
May 07, 2020 | 8.927 | 8.942 | 8.802 | 8.912 | 173,834 | +0.07(+0.84%) |
May 06, 2020 | 8.890 | 8.964 | 8.794 | 8.839 | 209,670 | +0.02(+0.25%) |
May 05, 2020 | 8.831 | 8.994 | 8.787 | 8.816 | 302,996 | +0.06(+0.68%) |
May 04, 2020 | 8.861 | 8.861 | 8.743 | 8.757 | 185,193 | -0.11(-1.25%) |
May 01, 2020 | 8.661 | 8.942 | 8.661 | 8.868 | 205,138 | +0.07(+0.84%) |
Apr 30, 2020 | 8.816 | 8.935 | 8.794 | 8.794 | 208,837 | -0.10(-1.08%) |
Apr 29, 2020 | 8.816 | 9.038 | 8.816 | 8.890 | 277,205 | +0.08(+0.92%) |
Apr 28, 2020 | 8.868 | 8.900 | 8.802 | 8.809 | 129,711 | -0.07(-0.83%) |
Apr 27, 2020 | 8.772 | 8.935 | 8.772 | 8.883 | 112,443 | +0.00(+0.00%) |
Apr 24, 2020 | 8.912 | 8.964 | 8.824 | 8.883 | 92,826 | -0.04(-0.41%) |
Apr 23, 2020 | 8.861 | 8.979 | 8.720 | 8.920 | 130,717 | +0.01(+0.17%) |
Apr 22, 2020 | 8.757 | 8.943 | 8.743 | 8.905 | 158,220 | +0.17(+1.93%) |
Apr 21, 2020 | 8.524 | 8.751 | 8.004 | 8.737 | 187,695 | +0.08(+0.93%) |
Apr 20, 2020 | 8.649 | 8.802 | 8.634 | 8.656 | 149,084 | -0.15(-1.67%) |
Apr 17, 2020 | 8.803 | 8.854 | 8.590 | 8.803 | 207,385 | +0.10(+1.18%) |
Apr 16, 2020 | 8.715 | 8.795 | 8.597 | 8.700 | 134,864 | -0.07(-0.75%) |
Apr 15, 2020 | 8.751 | 8.971 | 8.484 | 8.766 | 185,346 | -0.23(-2.61%) |
Apr 14, 2020 | 8.949 | 9.272 | 8.943 | 9.000 | 139,439 | +0.18(+1.99%) |
Apr 13, 2020 | 9.008 | 9.068 | 8.707 | 8.825 | 135,281 | -0.32(-3.45%) |
Apr 09, 2020 | 8.905 | 9.404 | 8.905 | 9.140 | 288,429 | +0.48(+5.50%) |
Apr 08, 2020 | 8.363 | 8.802 | 8.363 | 8.663 | 432,183 | +0.34(+4.14%) |
Apr 07, 2020 | 8.150 | 8.517 | 8.143 | 8.319 | 260,086 | +0.29(+3.56%) |
Apr 06, 2020 | 7.813 | 8.143 | 7.813 | 8.033 | 326,184 | +0.23(+3.01%) |
Apr 03, 2020 | 7.916 | 7.916 | 7.645 | 7.798 | 277,241 | -0.09(-1.12%) |
Apr 02, 2020 | 7.593 | 7.953 | 7.593 | 7.886 | 318,006 | +0.02(+0.28%) |
Apr 01, 2020 | 8.377 | 8.385 | 7.784 | 7.864 | 291,855 | -0.74(-8.60%) |
Mar 31, 2020 | 8.275 | 8.605 | 8.121 | 8.605 | 253,922 | +0.49(+6.05%) |
Mar 30, 2020 | 7.886 | 8.187 | 7.886 | 8.114 | 214,842 | +0.07(+0.91%) |
Mar 27, 2020 | 7.960 | 8.220 | 7.762 | 8.040 | 247,770 | -0.29(-3.52%) |
Mar 26, 2020 | 8.158 | 8.605 | 8.158 | 8.333 | 206,477 | +0.04(+0.53%) |
Mar 25, 2020 | 7.916 | 8.605 | 7.623 | 8.290 | 161,523 | +0.40(+5.01%) |
Mar 24, 2020 | 7.586 | 8.128 | 7.586 | 7.894 | 137,605 | +0.40(+5.38%) |
Mar 23, 2020 | 7.952 | 8.319 | 7.161 | 7.491 | 244,182 | -0.82(-9.89%) |
Mar 20, 2020 | 7.637 | 8.535 | 7.637 | 8.313 | 279,499 | +0.59(+7.62%) |
Mar 19, 2020 | 6.772 | 7.797 | 6.286 | 7.724 | 336,571 | +0.87(+12.73%) |
Mar 18, 2020 | 8.931 | 8.931 | 6.495 | 6.852 | 392,592 | -2.30(-25.16%) |
Mar 17, 2020 | 9.156 | 9.279 | 8.894 | 9.156 | 209,142 | +0.00(+0.00%) |
Mar 16, 2020 | 9.156 | 9.585 | 9.127 | 9.156 | 273,917 | -0.65(-6.64%) |
Mar 13, 2020 | 9.606 | 9.984 | 9.541 | 9.807 | 222,113 | +0.35(+3.66%) |
Mar 12, 2020 | 9.541 | 9.796 | 8.691 | 9.461 | 425,124 | -0.85(-8.25%) |
Mar 11, 2020 | 10.54 | 10.54 | 9.970 | 10.31 | 203,256 | -0.33(-3.14%) |
Mar 10, 2020 | 10.56 | 10.65 | 10.40 | 10.65 | 153,215 | +0.26(+2.52%) |
Mar 09, 2020 | 10.91 | 10.98 | 9.585 | 10.38 | 228,099 | -0.89(-7.93%) |
Mar 06, 2020 | 11.14 | 11.29 | 11.09 | 11.28 | 114,359 | -0.02(-0.19%) |
Mar 05, 2020 | 11.48 | 11.58 | 11.21 | 11.30 | 148,479 | -0.33(-2.81%) |
Mar 04, 2020 | 11.44 | 11.67 | 11.44 | 11.63 | 180,808 | +0.23(+1.98%) |
Mar 03, 2020 | 11.29 | 11.44 | 11.18 | 11.40 | 129,348 | +0.12(+1.10%) |