Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.710 | 9.752 | 9.624 | 9.669 | 195,606 | -0.03(-0.28%) |
May 28, 2020 | 9.538 | 9.697 | 9.538 | 9.697 | 256,507 | +0.13(+1.37%) |
May 27, 2020 | 9.538 | 9.565 | 9.442 | 9.565 | 178,664 | +0.09(+0.95%) |
May 26, 2020 | 9.421 | 9.517 | 9.421 | 9.476 | 187,407 | +0.12(+1.33%) |
May 22, 2020 | 9.303 | 9.372 | 9.269 | 9.352 | 258,826 | +0.06(+0.67%) |
May 21, 2020 | 9.193 | 9.296 | 9.193 | 9.290 | 112,316 | +0.06(+0.67%) |
May 20, 2020 | 9.117 | 9.228 | 9.110 | 9.228 | 397,840 | +0.14(+1.52%) |
May 19, 2020 | 9.076 | 9.130 | 9.048 | 9.090 | 210,555 | +0.00(+0.00%) |
May 18, 2020 | 9.083 | 9.110 | 9.048 | 9.090 | 184,085 | +0.17(+1.85%) |
May 15, 2020 | 8.876 | 8.993 | 8.872 | 8.924 | 169,215 | -0.01(-0.15%) |
May 14, 2020 | 8.979 | 8.979 | 8.879 | 8.938 | 382,971 | -0.09(-1.04%) |
May 13, 2020 | 9.148 | 9.155 | 9.005 | 9.032 | 312,770 | -0.12(-1.27%) |
May 12, 2020 | 9.237 | 9.251 | 9.093 | 9.148 | 533,250 | -0.01(-0.15%) |
May 11, 2020 | 9.210 | 9.234 | 9.155 | 9.162 | 221,972 | -0.09(-0.96%) |
May 08, 2020 | 9.251 | 9.332 | 9.148 | 9.251 | 217,652 | +0.06(+0.67%) |
May 07, 2020 | 9.278 | 9.332 | 9.169 | 9.189 | 285,031 | -0.01(-0.07%) |
May 06, 2020 | 9.175 | 9.244 | 9.163 | 9.196 | 336,051 | +0.02(+0.22%) |
May 05, 2020 | 9.052 | 9.203 | 9.025 | 9.175 | 317,077 | +0.19(+2.13%) |
May 04, 2020 | 9.005 | 9.018 | 8.916 | 8.984 | 495,195 | -0.04(-0.45%) |
May 01, 2020 | 9.100 | 9.166 | 8.895 | 9.025 | 429,889 | -0.15(-1.64%) |
Apr 30, 2020 | 9.148 | 9.182 | 9.032 | 9.175 | 239,750 | +0.11(+1.21%) |
Apr 29, 2020 | 8.970 | 9.182 | 8.964 | 9.066 | 283,718 | +0.17(+1.92%) |
Apr 28, 2020 | 9.025 | 9.025 | 8.847 | 8.895 | 753,491 | -0.03(-0.38%) |
Apr 27, 2020 | 8.977 | 9.052 | 8.820 | 8.929 | 294,833 | -0.02(-0.23%) |
Apr 24, 2020 | 9.025 | 9.063 | 8.923 | 8.950 | 156,616 | +0.01(+0.08%) |
Apr 23, 2020 | 8.998 | 9.107 | 8.943 | 8.943 | 198,832 | -0.03(-0.38%) |
Apr 22, 2020 | 8.950 | 9.080 | 8.929 | 8.977 | 181,756 | +0.05(+0.61%) |
Apr 21, 2020 | 8.998 | 8.998 | 8.752 | 8.923 | 210,817 | -0.14(-1.51%) |
Apr 20, 2020 | 8.909 | 9.121 | 8.909 | 9.059 | 335,813 | -0.05(-0.53%) |
Apr 17, 2020 | 9.155 | 9.230 | 9.039 | 9.107 | 366,072 | +0.10(+1.14%) |
Apr 16, 2020 | 9.346 | 9.346 | 8.861 | 9.005 | 606,908 | -0.36(-3.80%) |
Apr 15, 2020 | 9.346 | 9.367 | 9.141 | 9.360 | 354,915 | -0.08(-0.80%) |
Apr 14, 2020 | 9.339 | 9.455 | 9.197 | 9.435 | 290,530 | +0.29(+3.17%) |
Apr 13, 2020 | 9.389 | 9.409 | 9.010 | 9.146 | 351,864 | -0.16(-1.75%) |
Apr 09, 2020 | 8.902 | 9.443 | 8.902 | 9.308 | 738,614 | +0.49(+5.61%) |
Apr 08, 2020 | 8.529 | 8.861 | 8.516 | 8.814 | 611,896 | +0.32(+3.83%) |
Apr 07, 2020 | 8.069 | 8.509 | 8.069 | 8.489 | 549,474 | +0.53(+6.72%) |
Apr 06, 2020 | 7.737 | 8.042 | 7.737 | 7.954 | 538,819 | +0.34(+4.44%) |
Apr 03, 2020 | 7.886 | 7.954 | 7.569 | 7.616 | 350,842 | -0.35(-4.34%) |
Apr 02, 2020 | 7.771 | 8.001 | 7.729 | 7.961 | 270,386 | +0.03(+0.43%) |
Apr 01, 2020 | 7.968 | 8.022 | 7.731 | 7.927 | 363,131 | -0.24(-2.98%) |
Mar 31, 2020 | 7.927 | 8.272 | 7.904 | 8.171 | 533,492 | +0.16(+2.03%) |
Mar 30, 2020 | 7.717 | 8.049 | 7.677 | 8.008 | 408,894 | +0.15(+1.89%) |
Mar 27, 2020 | 7.751 | 7.859 | 7.575 | 7.859 | 561,199 | -0.03(-0.34%) |
Mar 26, 2020 | 7.616 | 7.886 | 7.579 | 7.886 | 798,693 | +0.33(+4.39%) |
Mar 25, 2020 | 7.142 | 7.765 | 6.790 | 7.555 | 460,168 | +0.60(+8.67%) |
Mar 24, 2020 | 6.634 | 7.081 | 6.600 | 6.952 | 569,362 | +0.54(+8.45%) |
Mar 23, 2020 | 6.837 | 7.352 | 6.167 | 6.411 | 1,340,249 | -1.03(-13.83%) |
Mar 20, 2020 | 6.830 | 7.534 | 6.830 | 7.440 | 909,087 | +0.74(+11.01%) |
Mar 19, 2020 | 6.323 | 6.763 | 5.693 | 6.702 | 959,667 | +0.33(+5.21%) |
Mar 18, 2020 | 7.385 | 7.900 | 6.099 | 6.370 | 1,204,050 | -1.63(-20.39%) |
Mar 17, 2020 | 8.096 | 8.184 | 7.825 | 8.001 | 717,932 | -0.15(-1.83%) |
Mar 16, 2020 | 7.988 | 8.360 | 7.825 | 8.150 | 530,257 | -0.85(-9.41%) |
Mar 13, 2020 | 9.017 | 9.159 | 8.429 | 8.997 | 565,335 | +0.34(+3.94%) |
Mar 12, 2020 | 7.777 | 8.857 | 7.777 | 8.656 | 753,389 | -0.91(-9.53%) |
Mar 11, 2020 | 9.896 | 9.940 | 9.447 | 9.567 | 395,192 | -0.42(-4.16%) |
Mar 10, 2020 | 10.12 | 10.19 | 9.889 | 9.983 | 190,576 | +0.00(+0.00%) |
Mar 09, 2020 | 10.22 | 10.24 | 9.775 | 9.983 | 498,509 | -0.54(-5.10%) |
Mar 06, 2020 | 10.61 | 10.63 | 10.38 | 10.52 | 354,236 | -0.18(-1.69%) |
Mar 05, 2020 | 10.76 | 10.78 | 10.59 | 10.70 | 235,315 | -0.14(-1.30%) |
Mar 04, 2020 | 10.69 | 10.87 | 10.67 | 10.84 | 227,513 | +0.23(+2.15%) |
Mar 03, 2020 | 10.57 | 10.77 | 10.45 | 10.61 | 588,949 | +0.09(+0.89%) |