Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.540 | 9.900 | 9.490 | 9.820 | 541,700 | +0.24(+2.51%) |
May 28, 2020 | 9.540 | 9.680 | 9.480 | 9.580 | 303,128 | +0.01(+0.10%) |
May 27, 2020 | 9.590 | 9.630 | 9.450 | 9.570 | 488,423 | -0.09(-0.93%) |
May 26, 2020 | 9.730 | 9.770 | 9.610 | 9.660 | 315,387 | +0.09(+0.94%) |
May 22, 2020 | 9.520 | 9.590 | 9.425 | 9.570 | 346,400 | -0.12(-1.24%) |
May 21, 2020 | 9.780 | 9.820 | 9.620 | 9.690 | 380,053 | -0.03(-0.31%) |
May 20, 2020 | 9.640 | 9.745 | 9.610 | 9.720 | 1,240,131 | +0.21(+2.21%) |
May 19, 2020 | 9.590 | 9.600 | 9.450 | 9.510 | 535,285 | +0.00(+0.00%) |
May 18, 2020 | 9.500 | 9.666 | 9.460 | 9.510 | 201,120 | +0.36(+3.93%) |
May 15, 2020 | 9.100 | 9.200 | 9.030 | 9.150 | 150,600 | +0.13(+1.44%) |
May 14, 2020 | 8.780 | 9.035 | 8.780 | 9.020 | 243,046 | +0.24(+2.73%) |
May 13, 2020 | 8.900 | 8.925 | 8.720 | 8.780 | 607,477 | -0.12(-1.35%) |
May 12, 2020 | 8.980 | 8.990 | 8.880 | 8.900 | 194,510 | -0.06(-0.67%) |
May 11, 2020 | 9.100 | 9.120 | 8.860 | 8.960 | 257,916 | -0.13(-1.43%) |
May 08, 2020 | 9.030 | 9.090 | 8.930 | 9.090 | 627,500 | +0.22(+2.48%) |
May 07, 2020 | 9.170 | 9.195 | 8.850 | 8.870 | 339,897 | +0.02(+0.23%) |
May 06, 2020 | 8.950 | 8.950 | 8.710 | 8.850 | 1,246,576 | -0.21(-2.32%) |
May 05, 2020 | 8.860 | 9.060 | 8.860 | 9.060 | 448,594 | +0.42(+4.86%) |
May 04, 2020 | 8.440 | 8.670 | 8.400 | 8.640 | 610,879 | +0.16(+1.89%) |
May 01, 2020 | 8.500 | 8.500 | 8.360 | 8.480 | 430,900 | +0.00(+0.00%) |
Apr 30, 2020 | 8.330 | 8.500 | 8.180 | 8.480 | 283,999 | +0.34(+4.18%) |
Apr 29, 2020 | 8.120 | 8.220 | 8.090 | 8.140 | 418,182 | +0.21(+2.65%) |
Apr 28, 2020 | 7.960 | 8.080 | 7.870 | 7.930 | 309,346 | -0.03(-0.38%) |
Apr 27, 2020 | 7.830 | 7.990 | 7.800 | 7.960 | 1,194,238 | -0.39(-4.67%) |
Apr 24, 2020 | 8.410 | 8.440 | 8.210 | 8.350 | 785,300 | -0.07(-0.83%) |
Apr 23, 2020 | 8.410 | 8.630 | 8.280 | 8.420 | 524,111 | +0.25(+3.06%) |
Apr 22, 2020 | 8.190 | 8.410 | 8.090 | 8.170 | 1,274,118 | +0.16(+2.00%) |
Apr 21, 2020 | 9.100 | 9.100 | 7.500 | 8.010 | 824,239 | -0.93(-10.40%) |
Apr 20, 2020 | 9.060 | 9.140 | 8.820 | 8.940 | 799,478 | -0.40(-4.28%) |
Apr 17, 2020 | 9.360 | 9.410 | 9.270 | 9.340 | 557,800 | -0.05(-0.53%) |
Apr 16, 2020 | 9.390 | 9.429 | 9.220 | 9.390 | 1,121,529 | +0.03(+0.32%) |
Apr 15, 2020 | 9.360 | 9.426 | 9.240 | 9.360 | 726,064 | -0.25(-2.60%) |
Apr 14, 2020 | 9.720 | 9.760 | 9.550 | 9.610 | 617,311 | -0.27(-2.73%) |
Apr 13, 2020 | 9.870 | 9.880 | 9.735 | 9.880 | 571,677 | +0.01(+0.10%) |
Apr 09, 2020 | 10.28 | 10.42 | 9.710 | 9.870 | 283,900 | -0.24(-2.37%) |
Apr 08, 2020 | 9.950 | 10.12 | 9.795 | 10.11 | 1,090,787 | +0.19(+1.92%) |
Apr 07, 2020 | 10.26 | 10.26 | 9.790 | 9.920 | 688,921 | -0.12(-1.20%) |
Apr 06, 2020 | 10.01 | 10.10 | 9.880 | 10.04 | 1,124,770 | -0.14(-1.38%) |
Apr 03, 2020 | 10.10 | 10.41 | 9.870 | 10.18 | 693,300 | +0.52(+5.38%) |
Apr 02, 2020 | 9.270 | 10.10 | 9.170 | 9.660 | 943,124 | +0.53(+5.81%) |
Apr 01, 2020 | 9.200 | 9.200 | 9.020 | 9.130 | 1,410,683 | -0.17(-1.83%) |
Mar 31, 2020 | 9.420 | 9.480 | 9.280 | 9.300 | 7,272,693 | -0.05(-0.53%) |
Mar 30, 2020 | 9.420 | 9.420 | 9.240 | 9.350 | 1,710,806 | -0.26(-2.71%) |
Mar 27, 2020 | 9.640 | 9.640 | 9.510 | 9.610 | 1,464,200 | -0.21(-2.14%) |
Mar 26, 2020 | 9.960 | 9.980 | 9.690 | 9.820 | 1,587,310 | -0.15(-1.50%) |
Mar 25, 2020 | 9.950 | 10.09 | 9.770 | 9.970 | 491,325 | +0.03(+0.30%) |
Mar 24, 2020 | 9.700 | 10.00 | 9.700 | 9.940 | 362,509 | +0.28(+2.90%) |
Mar 23, 2020 | 9.560 | 9.710 | 9.460 | 9.660 | 799,826 | +0.02(+0.21%) |
Mar 20, 2020 | 9.980 | 9.990 | 9.280 | 9.640 | 1,515,100 | -0.22(-2.23%) |
Mar 19, 2020 | 9.490 | 10.02 | 9.370 | 9.860 | 520,476 | +0.43(+4.56%) |
Mar 18, 2020 | 9.050 | 9.750 | 9.050 | 9.430 | 808,064 | -0.57(-5.70%) |
Mar 17, 2020 | 10.23 | 10.38 | 10.00 | 10.00 | 851,294 | -0.25(-2.44%) |
Mar 16, 2020 | 10.07 | 10.48 | 10.00 | 10.25 | 791,240 | -0.90(-8.07%) |
Mar 13, 2020 | 11.25 | 11.26 | 10.84 | 11.15 | 846,400 | +0.24(+2.20%) |
Mar 12, 2020 | 10.79 | 11.15 | 10.55 | 10.91 | 1,318,693 | -0.59(-5.13%) |
Mar 11, 2020 | 11.64 | 11.71 | 11.46 | 11.50 | 804,552 | -0.31(-2.62%) |
Mar 10, 2020 | 11.72 | 11.90 | 11.57 | 11.81 | 1,378,428 | +0.53(+4.70%) |
Mar 09, 2020 | 11.41 | 11.77 | 11.20 | 11.28 | 1,859,228 | -1.55(-12.08%) |
Mar 06, 2020 | 13.21 | 13.23 | 12.74 | 12.83 | 908,500 | -0.67(-4.96%) |
Mar 05, 2020 | 13.69 | 13.73 | 13.46 | 13.50 | 716,530 | -0.22(-1.60%) |
Mar 04, 2020 | 13.88 | 13.91 | 13.66 | 13.72 | 439,261 | -0.03(-0.22%) |
Mar 03, 2020 | 13.81 | 14.00 | 13.62 | 13.75 | 892,830 | +0.01(+0.07%) |