Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.12 | 10.27 | 10.12 | 10.14 | 801,000 | +0.03(+0.32%) |
May 28, 2020 | 10.03 | 10.11 | 10.02 | 10.11 | 489,637 | +0.12(+1.20%) |
May 27, 2020 | 10.03 | 10.03 | 9.962 | 9.986 | 298,814 | +0.02(+0.24%) |
May 26, 2020 | 9.946 | 10.02 | 9.898 | 9.962 | 447,344 | +0.05(+0.48%) |
May 22, 2020 | 9.858 | 9.930 | 9.856 | 9.914 | 284,274 | +0.06(+0.57%) |
May 21, 2020 | 9.818 | 9.866 | 9.794 | 9.858 | 273,445 | +0.04(+0.41%) |
May 20, 2020 | 9.810 | 9.826 | 9.770 | 9.818 | 246,358 | +0.05(+0.49%) |
May 19, 2020 | 9.786 | 9.834 | 9.754 | 9.770 | 320,311 | -0.02(-0.16%) |
May 18, 2020 | 9.826 | 9.842 | 9.736 | 9.786 | 239,562 | +0.07(+0.74%) |
May 15, 2020 | 9.738 | 9.858 | 9.690 | 9.714 | 261,367 | +0.00(+0.00%) |
May 14, 2020 | 9.730 | 9.738 | 9.666 | 9.714 | 290,473 | -0.05(-0.56%) |
May 13, 2020 | 9.848 | 9.888 | 9.713 | 9.769 | 390,618 | -0.06(-0.57%) |
May 12, 2020 | 9.856 | 9.880 | 9.808 | 9.824 | 173,808 | +0.01(+0.08%) |
May 11, 2020 | 9.848 | 9.896 | 9.804 | 9.816 | 298,681 | -0.03(-0.32%) |
May 08, 2020 | 9.832 | 9.900 | 9.800 | 9.848 | 401,712 | +0.03(+0.32%) |
May 07, 2020 | 9.824 | 9.840 | 9.778 | 9.816 | 358,483 | +0.02(+0.16%) |
May 06, 2020 | 9.777 | 9.872 | 9.777 | 9.800 | 459,485 | -0.04(-0.40%) |
May 05, 2020 | 9.713 | 9.896 | 9.697 | 9.840 | 441,261 | +0.19(+1.98%) |
May 04, 2020 | 9.618 | 9.705 | 9.554 | 9.649 | 254,973 | +0.02(+0.25%) |
May 01, 2020 | 9.538 | 9.626 | 9.467 | 9.626 | 253,759 | +0.09(+0.92%) |
Apr 30, 2020 | 9.506 | 9.546 | 9.395 | 9.538 | 272,865 | -0.05(-0.50%) |
Apr 29, 2020 | 9.411 | 9.618 | 9.379 | 9.586 | 386,990 | +0.21(+2.20%) |
Apr 28, 2020 | 9.292 | 9.435 | 9.244 | 9.379 | 402,593 | +0.17(+1.81%) |
Apr 27, 2020 | 9.403 | 9.419 | 9.180 | 9.212 | 647,290 | -0.24(-2.52%) |
Apr 24, 2020 | 9.721 | 9.721 | 9.387 | 9.451 | 578,350 | -0.25(-2.54%) |
Apr 23, 2020 | 9.967 | 10.02 | 9.657 | 9.697 | 648,987 | -0.29(-2.94%) |
Apr 22, 2020 | 10.04 | 10.06 | 9.936 | 9.991 | 378,829 | -0.02(-0.24%) |
Apr 21, 2020 | 9.920 | 10.02 | 9.920 | 10.02 | 474,442 | +0.01(+0.08%) |
Apr 20, 2020 | 10.05 | 10.08 | 9.975 | 10.01 | 399,874 | -0.03(-0.32%) |
Apr 17, 2020 | 10.09 | 10.11 | 10.03 | 10.04 | 431,907 | -0.02(-0.24%) |
Apr 16, 2020 | 10.11 | 10.12 | 10.01 | 10.06 | 395,494 | -0.05(-0.47%) |
Apr 15, 2020 | 10.02 | 10.13 | 9.959 | 10.11 | 299,154 | +0.01(+0.08%) |
Apr 14, 2020 | 9.944 | 10.13 | 9.944 | 10.10 | 622,895 | +0.25(+2.50%) |
Apr 13, 2020 | 9.849 | 9.908 | 9.739 | 9.856 | 628,658 | -0.01(-0.08%) |
Apr 09, 2020 | 9.769 | 9.928 | 9.764 | 9.864 | 979,583 | +0.31(+3.23%) |
Apr 08, 2020 | 9.414 | 9.651 | 9.382 | 9.556 | 498,754 | +0.18(+1.94%) |
Apr 07, 2020 | 9.374 | 9.446 | 9.295 | 9.374 | 598,595 | +0.16(+1.72%) |
Apr 06, 2020 | 9.113 | 9.366 | 9.113 | 9.216 | 630,193 | +0.14(+1.57%) |
Apr 03, 2020 | 9.216 | 9.237 | 8.947 | 9.073 | 586,056 | -0.25(-2.71%) |
Apr 02, 2020 | 9.176 | 9.382 | 8.971 | 9.326 | 479,059 | +0.13(+1.46%) |
Apr 01, 2020 | 9.501 | 9.595 | 9.113 | 9.192 | 570,619 | -0.66(-6.67%) |
Mar 31, 2020 | 9.951 | 10.11 | 9.746 | 9.849 | 484,286 | -0.23(-2.28%) |
Mar 30, 2020 | 9.659 | 10.26 | 9.611 | 10.08 | 628,189 | +0.44(+4.51%) |
Mar 27, 2020 | 9.738 | 9.872 | 9.469 | 9.643 | 693,002 | -0.22(-2.25%) |
Mar 26, 2020 | 9.358 | 10.09 | 9.358 | 9.864 | 1,024,117 | +0.63(+6.86%) |
Mar 25, 2020 | 8.591 | 9.493 | 8.591 | 9.232 | 848,452 | +0.74(+8.76%) |
Mar 24, 2020 | 8.369 | 8.757 | 8.369 | 8.488 | 821,121 | +0.30(+3.67%) |
Mar 23, 2020 | 8.543 | 8.622 | 7.835 | 8.187 | 976,611 | -0.51(-5.82%) |
Mar 20, 2020 | 8.694 | 9.168 | 8.398 | 8.694 | 1,007,141 | +0.09(+1.10%) |
Mar 19, 2020 | 7.736 | 9.326 | 7.317 | 8.599 | 1,756,904 | +0.68(+8.59%) |
Mar 18, 2020 | 8.899 | 8.899 | 7.357 | 7.918 | 1,838,088 | -1.25(-13.63%) |
Mar 17, 2020 | 9.295 | 9.374 | 9.018 | 9.168 | 882,277 | -0.06(-0.69%) |
Mar 16, 2020 | 8.717 | 9.485 | 8.702 | 9.232 | 1,293,082 | -0.70(-7.01%) |
Mar 13, 2020 | 9.334 | 9.944 | 9.334 | 9.928 | 1,632,006 | +0.97(+10.77%) |
Mar 12, 2020 | 9.809 | 9.844 | 8.939 | 8.963 | 2,965,881 | -1.46(-14.04%) |
Mar 11, 2020 | 11.17 | 11.18 | 10.24 | 10.43 | 2,628,964 | -0.80(-7.09%) |
Mar 10, 2020 | 11.36 | 11.36 | 11.11 | 11.22 | 716,530 | -0.03(-0.28%) |
Mar 09, 2020 | 11.53 | 11.54 | 11.23 | 11.25 | 726,444 | -0.35(-2.99%) |
Mar 06, 2020 | 11.65 | 11.67 | 11.58 | 11.60 | 474,161 | -0.06(-0.54%) |
Mar 05, 2020 | 11.69 | 11.71 | 11.64 | 11.66 | 322,202 | -0.05(-0.40%) |
Mar 04, 2020 | 11.72 | 11.75 | 11.63 | 11.71 | 464,938 | -0.01(-0.07%) |
Mar 03, 2020 | 11.65 | 11.76 | 11.62 | 11.72 | 466,817 | +0.10(+0.88%) |