Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.623 | 9.723 | 9.587 | 9.680 | 469,362 | +0.16(+1.73%) |
May 28, 2020 | 9.816 | 9.816 | 9.465 | 9.515 | 858,164 | -0.27(-2.78%) |
May 27, 2020 | 9.751 | 9.787 | 9.718 | 9.787 | 465,394 | +0.13(+1.33%) |
May 26, 2020 | 9.716 | 9.816 | 9.601 | 9.658 | 399,364 | +0.01(+0.15%) |
May 22, 2020 | 9.644 | 9.694 | 9.630 | 9.644 | 297,020 | +0.04(+0.45%) |
May 21, 2020 | 9.472 | 9.673 | 9.472 | 9.601 | 280,833 | +0.11(+1.21%) |
May 20, 2020 | 9.344 | 9.544 | 9.344 | 9.487 | 272,740 | +0.16(+1.69%) |
May 19, 2020 | 9.115 | 9.336 | 9.115 | 9.329 | 287,704 | +0.24(+2.60%) |
May 18, 2020 | 9.193 | 9.236 | 9.065 | 9.093 | 379,997 | +0.03(+0.32%) |
May 15, 2020 | 9.122 | 9.179 | 9.065 | 9.065 | 393,045 | -0.07(-0.78%) |
May 14, 2020 | 9.215 | 9.261 | 9.100 | 9.136 | 408,622 | -0.10(-1.05%) |
May 13, 2020 | 9.376 | 9.475 | 9.226 | 9.234 | 701,078 | -0.14(-1.52%) |
May 12, 2020 | 9.433 | 9.475 | 9.361 | 9.376 | 268,472 | -0.06(-0.60%) |
May 11, 2020 | 9.411 | 9.482 | 9.390 | 9.433 | 329,496 | +0.04(+0.45%) |
May 08, 2020 | 9.482 | 9.484 | 9.371 | 9.390 | 512,227 | -0.06(-0.60%) |
May 07, 2020 | 9.525 | 9.624 | 9.425 | 9.447 | 295,510 | -0.06(-0.60%) |
May 06, 2020 | 9.624 | 9.667 | 9.482 | 9.504 | 441,239 | -0.11(-1.18%) |
May 05, 2020 | 9.560 | 9.667 | 9.539 | 9.617 | 575,149 | +0.06(+0.59%) |
May 04, 2020 | 9.305 | 9.575 | 9.283 | 9.560 | 366,466 | +0.25(+2.67%) |
May 01, 2020 | 9.226 | 9.361 | 9.212 | 9.312 | 849,585 | +0.04(+0.46%) |
Apr 30, 2020 | 9.283 | 9.295 | 9.098 | 9.269 | 373,356 | +0.01(+0.15%) |
Apr 29, 2020 | 9.198 | 9.255 | 9.148 | 9.255 | 617,262 | +0.18(+1.96%) |
Apr 28, 2020 | 9.006 | 9.077 | 8.944 | 9.077 | 433,735 | +0.16(+1.75%) |
Apr 27, 2020 | 8.963 | 8.992 | 8.907 | 8.921 | 585,122 | +0.01(+0.08%) |
Apr 24, 2020 | 9.077 | 9.120 | 8.860 | 8.914 | 435,132 | -0.11(-1.18%) |
Apr 23, 2020 | 9.091 | 9.127 | 8.999 | 9.020 | 335,472 | -0.04(-0.47%) |
Apr 22, 2020 | 9.077 | 9.193 | 9.063 | 9.063 | 366,580 | +0.01(+0.08%) |
Apr 21, 2020 | 9.326 | 9.369 | 9.049 | 9.056 | 536,445 | -0.31(-3.34%) |
Apr 20, 2020 | 9.369 | 9.440 | 9.269 | 9.369 | 508,057 | -0.09(-0.90%) |
Apr 17, 2020 | 9.553 | 9.553 | 9.454 | 9.454 | 422,471 | +0.05(+0.53%) |
Apr 16, 2020 | 9.205 | 9.418 | 9.205 | 9.404 | 309,601 | +0.15(+1.61%) |
Apr 15, 2020 | 9.212 | 9.305 | 9.184 | 9.255 | 599,160 | -0.01(-0.15%) |
Apr 14, 2020 | 9.170 | 9.369 | 9.134 | 9.269 | 579,811 | +0.26(+2.87%) |
Apr 13, 2020 | 9.060 | 9.130 | 9.003 | 9.010 | 1,031,678 | -0.05(-0.55%) |
Apr 09, 2020 | 8.763 | 9.194 | 8.700 | 9.060 | 612,623 | +0.44(+5.16%) |
Apr 08, 2020 | 8.474 | 8.664 | 8.445 | 8.615 | 1,109,762 | +0.18(+2.09%) |
Apr 07, 2020 | 8.431 | 8.474 | 8.389 | 8.438 | 650,404 | +0.09(+1.10%) |
Apr 06, 2020 | 8.163 | 8.474 | 8.163 | 8.347 | 801,765 | +0.28(+3.50%) |
Apr 03, 2020 | 8.121 | 8.191 | 7.549 | 8.064 | 394,678 | -0.07(-0.87%) |
Apr 02, 2020 | 8.177 | 8.382 | 8.085 | 8.135 | 602,371 | -0.04(-0.43%) |
Apr 01, 2020 | 8.001 | 8.474 | 8.001 | 8.170 | 1,281,825 | -0.06(-0.77%) |
Mar 31, 2020 | 8.177 | 8.340 | 8.085 | 8.234 | 1,015,872 | +0.12(+1.48%) |
Mar 30, 2020 | 7.944 | 8.205 | 7.937 | 8.114 | 856,945 | -0.01(-0.09%) |
Mar 27, 2020 | 8.064 | 8.184 | 7.916 | 8.121 | 509,244 | -0.03(-0.35%) |
Mar 26, 2020 | 7.789 | 8.262 | 7.747 | 8.149 | 1,252,865 | +0.40(+5.20%) |
Mar 25, 2020 | 7.047 | 7.761 | 7.026 | 7.746 | 1,487,804 | +0.75(+10.70%) |
Mar 24, 2020 | 6.779 | 7.496 | 6.737 | 6.998 | 1,470,993 | +0.29(+4.32%) |
Mar 23, 2020 | 6.708 | 7.203 | 6.440 | 6.708 | 2,181,026 | -0.25(-3.55%) |
Mar 20, 2020 | 7.132 | 7.513 | 6.927 | 6.956 | 1,515,980 | -0.11(-1.60%) |
Mar 19, 2020 | 6.998 | 7.203 | 6.724 | 7.069 | 1,278,351 | -0.25(-3.38%) |
Mar 18, 2020 | 7.386 | 7.556 | 7.309 | 7.316 | 3,544,076 | -0.46(-5.90%) |
Mar 17, 2020 | 7.732 | 7.838 | 7.669 | 7.775 | 1,203,558 | -0.03(-0.36%) |
Mar 16, 2020 | 7.697 | 8.043 | 7.591 | 7.803 | 1,036,245 | -0.72(-8.45%) |
Mar 13, 2020 | 8.332 | 8.558 | 8.332 | 8.523 | 1,214,908 | +0.38(+4.63%) |
Mar 12, 2020 | 8.384 | 8.483 | 7.929 | 8.146 | 1,592,759 | -0.71(-8.00%) |
Mar 11, 2020 | 9.359 | 9.436 | 8.770 | 8.854 | 1,197,047 | -0.55(-5.89%) |
Mar 10, 2020 | 9.801 | 9.836 | 9.226 | 9.408 | 1,061,808 | -0.26(-2.68%) |
Mar 09, 2020 | 9.738 | 9.804 | 9.464 | 9.667 | 643,678 | -0.39(-3.84%) |
Mar 06, 2020 | 9.990 | 10.06 | 9.885 | 10.05 | 730,766 | -0.01(-0.07%) |
Mar 05, 2020 | 10.07 | 10.18 | 10.04 | 10.06 | 423,598 | -0.05(-0.49%) |
Mar 04, 2020 | 10.14 | 10.19 | 10.09 | 10.11 | 571,445 | +0.07(+0.70%) |
Mar 03, 2020 | 10.08 | 10.16 | 9.997 | 10.04 | 586,082 | -0.01(-0.07%) |