Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.597 | 9.717 | 9.541 | 9.605 | 11,379 | -0.04(-0.46%) |
May 28, 2020 | 9.821 | 9.980 | 9.605 | 9.649 | 12,050 | -0.18(-1.83%) |
May 27, 2020 | 10.13 | 10.13 | 9.597 | 9.829 | 15,836 | -0.18(-1.84%) |
May 26, 2020 | 9.909 | 10.13 | 9.909 | 10.01 | 10,376 | +0.42(+4.33%) |
May 22, 2020 | 9.677 | 9.677 | 9.556 | 9.597 | 3,376 | -0.11(-1.15%) |
May 21, 2020 | 10.01 | 10.04 | 9.701 | 9.709 | 4,699 | -0.23(-2.33%) |
May 20, 2020 | 9.717 | 10.06 | 9.717 | 9.940 | 8,236 | +0.32(+3.33%) |
May 19, 2020 | 9.525 | 9.630 | 9.149 | 9.621 | 7,799 | -0.17(-1.72%) |
May 18, 2020 | 9.437 | 9.789 | 9.437 | 9.789 | 57,915 | +0.92(+10.42%) |
May 15, 2020 | 8.873 | 8.973 | 8.805 | 8.865 | 57,520 | +0.07(+0.77%) |
May 14, 2020 | 8.645 | 8.872 | 8.279 | 8.797 | 8,656 | -0.17(-1.86%) |
May 13, 2020 | 9.517 | 9.517 | 8.717 | 8.964 | 38,013 | -0.65(-6.80%) |
May 12, 2020 | 9.621 | 9.801 | 9.581 | 9.618 | 16,959 | -0.10(-1.01%) |
May 11, 2020 | 9.693 | 9.725 | 9.461 | 9.717 | 22,844 | -0.27(-2.72%) |
May 08, 2020 | 9.916 | 10.09 | 9.725 | 9.988 | 112,914 | +0.01(+0.12%) |
May 07, 2020 | 9.932 | 10.24 | 9.932 | 9.976 | 13,733 | +0.19(+1.92%) |
May 06, 2020 | 9.717 | 9.789 | 9.597 | 9.789 | 14,360 | +0.10(+1.07%) |
May 05, 2020 | 9.885 | 10.13 | 9.597 | 9.685 | 14,071 | +0.10(+1.00%) |
May 04, 2020 | 9.117 | 9.589 | 9.053 | 9.589 | 23,404 | +0.59(+6.52%) |
May 01, 2020 | 9.617 | 9.617 | 8.573 | 9.002 | 8,002 | -1.23(-12.06%) |
Apr 30, 2020 | 10.56 | 10.68 | 9.853 | 10.24 | 14,337 | +0.00(+0.00%) |
Apr 29, 2020 | 9.661 | 10.88 | 9.661 | 10.24 | 38,476 | +0.77(+8.11%) |
Apr 28, 2020 | 9.533 | 9.533 | 8.957 | 9.469 | 14,266 | +0.19(+2.07%) |
Apr 27, 2020 | 9.213 | 9.277 | 8.509 | 9.277 | 14,678 | +0.13(+1.40%) |
Apr 24, 2020 | 9.533 | 9.533 | 8.829 | 9.149 | 8,424 | +0.00(+0.00%) |
Apr 23, 2020 | 9.213 | 9.405 | 8.817 | 9.149 | 15,465 | +0.45(+5.15%) |
Apr 22, 2020 | 8.829 | 8.829 | 8.317 | 8.701 | 24,158 | +0.58(+7.09%) |
Apr 21, 2020 | 7.613 | 8.381 | 7.549 | 8.125 | 49,559 | +0.13(+1.60%) |
Apr 20, 2020 | 7.933 | 8.956 | 7.869 | 7.997 | 37,406 | -0.51(-6.02%) |
Apr 17, 2020 | 8.253 | 8.886 | 8.250 | 8.509 | 30,776 | +0.26(+3.10%) |
Apr 16, 2020 | 9.533 | 9.533 | 7.997 | 8.253 | 10,086 | -0.96(-10.42%) |
Apr 15, 2020 | 9.149 | 9.213 | 8.445 | 9.213 | 8,600 | -0.51(-5.26%) |
Apr 14, 2020 | 9.405 | 9.853 | 9.277 | 9.725 | 13,113 | +0.06(+0.66%) |
Apr 13, 2020 | 9.853 | 9.916 | 9.181 | 9.661 | 19,775 | +0.32(+3.42%) |
Apr 09, 2020 | 9.597 | 10.17 | 8.770 | 9.341 | 25,243 | +0.06(+0.69%) |
Apr 08, 2020 | 8.637 | 9.341 | 8.637 | 9.277 | 11,068 | +0.83(+9.85%) |
Apr 07, 2020 | 8.637 | 9.149 | 8.426 | 8.445 | 25,743 | +0.13(+1.54%) |
Apr 06, 2020 | 8.061 | 8.381 | 7.672 | 8.317 | 15,316 | +0.51(+6.56%) |
Apr 03, 2020 | 7.933 | 8.181 | 7.527 | 7.805 | 38,451 | +0.06(+0.83%) |
Apr 02, 2020 | 7.677 | 8.701 | 7.492 | 7.741 | 32,141 | +0.51(+7.08%) |
Apr 01, 2020 | 6.718 | 7.229 | 6.718 | 7.229 | 10,306 | -0.13(-1.74%) |
Mar 31, 2020 | 6.846 | 7.677 | 6.846 | 7.357 | 27,174 | +0.19(+2.68%) |
Mar 30, 2020 | 7.357 | 7.396 | 6.718 | 7.165 | 13,635 | -0.13(-1.75%) |
Mar 27, 2020 | 7.038 | 7.485 | 6.782 | 7.293 | 13,973 | -0.29(-3.80%) |
Mar 26, 2020 | 6.718 | 8.125 | 6.718 | 7.581 | 47,896 | +0.93(+13.94%) |
Mar 25, 2020 | 6.398 | 7.101 | 5.861 | 6.654 | 55,746 | +0.06(+0.97%) |
Mar 24, 2020 | 6.462 | 6.910 | 6.334 | 6.590 | 32,327 | +0.70(+11.96%) |
Mar 23, 2020 | 6.398 | 6.398 | 5.758 | 5.886 | 5,495 | -0.70(-10.68%) |
Mar 20, 2020 | 6.398 | 7.485 | 6.398 | 6.590 | 29,557 | +0.64(+10.75%) |
Mar 19, 2020 | 5.566 | 7.449 | 5.438 | 5.950 | 22,325 | +0.45(+8.14%) |
Mar 18, 2020 | 6.782 | 6.974 | 4.798 | 5.502 | 8,041 | -1.86(-25.22%) |
Mar 17, 2020 | 7.741 | 7.741 | 7.229 | 7.357 | 7,638 | +0.13(+1.77%) |
Mar 16, 2020 | 8.381 | 8.381 | 7.165 | 7.229 | 14,289 | -1.88(-20.62%) |
Mar 13, 2020 | 8.509 | 9.213 | 7.805 | 9.107 | 18,803 | +1.17(+14.80%) |
Mar 12, 2020 | 8.893 | 8.893 | 7.357 | 7.933 | 41,442 | -1.60(-16.78%) |
Mar 11, 2020 | 10.43 | 10.88 | 9.533 | 9.533 | 28,991 | -1.66(-14.86%) |
Mar 10, 2020 | 11.96 | 12.03 | 9.916 | 11.20 | 27,301 | +0.00(+0.00%) |
Mar 09, 2020 | 15.03 | 15.35 | 11.07 | 11.20 | 60,214 | -4.41(-28.28%) |
Mar 06, 2020 | 16.51 | 16.57 | 15.35 | 15.61 | 33,543 | -1.47(-8.61%) |
Mar 05, 2020 | 17.21 | 17.21 | 16.63 | 17.08 | 23,272 | -0.51(-2.91%) |
Mar 04, 2020 | 17.79 | 17.98 | 16.95 | 17.59 | 11,532 | +0.06(+0.37%) |
Mar 03, 2020 | 18.04 | 18.30 | 17.18 | 17.53 | 11,052 | -0.26(-1.44%) |