Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.368 | 9.467 | 9.352 | 9.451 | 145,727 | +0.11(+1.15%) |
May 28, 2020 | 9.269 | 9.343 | 9.269 | 9.343 | 140,879 | +0.07(+0.80%) |
May 27, 2020 | 9.186 | 9.285 | 9.178 | 9.269 | 119,618 | +0.09(+0.99%) |
May 26, 2020 | 9.252 | 9.252 | 9.169 | 9.178 | 142,066 | -0.02(-0.27%) |
May 22, 2020 | 9.178 | 9.219 | 9.145 | 9.203 | 99,931 | +0.07(+0.72%) |
May 21, 2020 | 9.103 | 9.178 | 9.103 | 9.136 | 101,656 | +0.01(+0.09%) |
May 20, 2020 | 9.062 | 9.153 | 9.062 | 9.128 | 81,754 | +0.07(+0.73%) |
May 19, 2020 | 9.021 | 9.103 | 9.021 | 9.062 | 67,329 | +0.01(+0.09%) |
May 18, 2020 | 9.070 | 9.103 | 9.021 | 9.054 | 75,765 | -0.04(-0.41%) |
May 15, 2020 | 9.017 | 9.099 | 9.017 | 9.091 | 62,849 | +0.02(+0.27%) |
May 14, 2020 | 9.099 | 9.099 | 8.963 | 9.066 | 70,218 | -0.04(-0.45%) |
May 13, 2020 | 9.149 | 9.190 | 9.074 | 9.107 | 47,062 | -0.05(-0.54%) |
May 12, 2020 | 9.132 | 9.182 | 9.132 | 9.157 | 42,264 | +0.02(+0.18%) |
May 11, 2020 | 9.206 | 9.231 | 9.124 | 9.140 | 73,395 | -0.06(-0.63%) |
May 08, 2020 | 9.140 | 9.289 | 9.140 | 9.198 | 62,970 | +0.02(+0.18%) |
May 07, 2020 | 9.157 | 9.231 | 9.107 | 9.182 | 123,735 | +0.12(+1.36%) |
May 06, 2020 | 9.017 | 9.140 | 9.007 | 9.058 | 125,753 | +0.07(+0.73%) |
May 05, 2020 | 8.967 | 9.074 | 8.967 | 8.992 | 105,991 | +0.02(+0.28%) |
May 04, 2020 | 8.868 | 8.975 | 8.868 | 8.967 | 49,239 | -0.01(-0.09%) |
May 01, 2020 | 8.794 | 9.000 | 8.794 | 8.975 | 101,189 | +0.06(+0.65%) |
Apr 30, 2020 | 8.761 | 8.943 | 8.761 | 8.918 | 206,538 | +0.02(+0.19%) |
Apr 29, 2020 | 8.720 | 8.934 | 8.679 | 8.901 | 91,998 | +0.16(+1.89%) |
Apr 28, 2020 | 8.794 | 8.901 | 8.712 | 8.736 | 248,478 | -0.02(-0.28%) |
Apr 27, 2020 | 8.918 | 8.934 | 8.753 | 8.761 | 183,920 | -0.21(-2.39%) |
Apr 24, 2020 | 9.083 | 9.083 | 8.934 | 8.975 | 91,361 | -0.12(-1.27%) |
Apr 23, 2020 | 9.182 | 9.182 | 9.058 | 9.091 | 68,461 | -0.09(-0.99%) |
Apr 22, 2020 | 9.190 | 9.264 | 9.173 | 9.182 | 85,451 | +0.02(+0.18%) |
Apr 21, 2020 | 9.091 | 9.272 | 9.091 | 9.165 | 99,818 | -0.06(-0.63%) |
Apr 20, 2020 | 9.371 | 9.371 | 9.214 | 9.223 | 102,398 | -0.14(-1.50%) |
Apr 17, 2020 | 9.338 | 9.363 | 9.250 | 9.363 | 170,954 | +0.12(+1.25%) |
Apr 16, 2020 | 9.231 | 9.297 | 9.173 | 9.247 | 138,427 | +0.03(+0.36%) |
Apr 15, 2020 | 9.223 | 9.223 | 9.091 | 9.214 | 104,010 | +0.06(+0.68%) |
Apr 14, 2020 | 9.112 | 9.214 | 9.112 | 9.153 | 144,618 | +0.09(+1.02%) |
Apr 13, 2020 | 9.300 | 9.317 | 9.046 | 9.060 | 137,147 | -0.18(-1.98%) |
Apr 09, 2020 | 9.103 | 9.300 | 9.046 | 9.243 | 72,484 | +0.24(+2.64%) |
Apr 08, 2020 | 8.742 | 9.050 | 8.742 | 9.005 | 88,469 | +0.21(+2.43%) |
Apr 07, 2020 | 8.783 | 8.865 | 8.685 | 8.791 | 93,916 | +0.18(+2.10%) |
Apr 06, 2020 | 8.496 | 8.670 | 8.496 | 8.611 | 158,904 | +0.10(+1.16%) |
Apr 03, 2020 | 8.644 | 8.807 | 8.496 | 8.512 | 72,849 | -0.24(-2.72%) |
Apr 02, 2020 | 8.775 | 8.947 | 8.660 | 8.750 | 130,547 | -0.10(-1.11%) |
Apr 01, 2020 | 9.136 | 9.177 | 8.808 | 8.849 | 171,268 | -0.44(-4.77%) |
Mar 31, 2020 | 9.169 | 9.292 | 9.169 | 9.292 | 158,990 | +0.13(+1.43%) |
Mar 30, 2020 | 8.923 | 9.202 | 8.923 | 9.161 | 127,193 | +0.31(+3.53%) |
Mar 27, 2020 | 8.898 | 9.021 | 8.767 | 8.849 | 151,546 | -0.07(-0.74%) |
Mar 26, 2020 | 8.471 | 8.989 | 8.467 | 8.915 | 208,797 | +0.58(+7.00%) |
Mar 25, 2020 | 7.782 | 8.530 | 7.780 | 8.332 | 572,810 | +0.48(+6.06%) |
Mar 24, 2020 | 7.626 | 7.921 | 7.626 | 7.856 | 138,028 | +0.30(+4.02%) |
Mar 23, 2020 | 8.012 | 8.012 | 7.527 | 7.552 | 146,152 | -0.54(-6.69%) |
Mar 20, 2020 | 7.593 | 8.283 | 7.593 | 8.094 | 244,375 | +0.43(+5.57%) |
Mar 19, 2020 | 7.207 | 7.683 | 6.912 | 7.667 | 293,296 | +0.47(+6.50%) |
Mar 18, 2020 | 8.332 | 8.332 | 7.183 | 7.199 | 367,547 | -1.35(-15.75%) |
Mar 17, 2020 | 8.488 | 8.610 | 8.324 | 8.545 | 280,630 | +0.13(+1.51%) |
Mar 16, 2020 | 8.565 | 8.704 | 8.417 | 8.418 | 242,822 | -0.56(-6.19%) |
Mar 13, 2020 | 8.827 | 8.990 | 8.810 | 8.974 | 173,624 | +0.25(+2.81%) |
Mar 12, 2020 | 9.227 | 9.227 | 8.614 | 8.729 | 204,264 | -0.91(-9.41%) |
Mar 11, 2020 | 9.734 | 9.767 | 9.534 | 9.636 | 273,629 | -0.20(-2.08%) |
Mar 10, 2020 | 9.963 | 10.02 | 9.805 | 9.840 | 130,349 | -0.10(-1.05%) |
Mar 09, 2020 | 9.971 | 10.12 | 9.930 | 9.944 | 70,780 | -0.15(-1.48%) |
Mar 06, 2020 | 10.10 | 10.18 | 10.09 | 10.09 | 50,043 | -0.06(-0.56%) |
Mar 05, 2020 | 10.17 | 10.18 | 10.11 | 10.15 | 55,154 | -0.02(-0.24%) |
Mar 04, 2020 | 10.11 | 10.21 | 10.11 | 10.18 | 50,212 | +0.09(+0.89%) |
Mar 03, 2020 | 10.00 | 10.10 | 10.00 | 10.09 | 68,199 | +0.08(+0.82%) |