Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.04 | 10.17 | 10.04 | 10.17 | 108,056 | +0.15(+1.49%) |
May 28, 2020 | 9.937 | 10.05 | 9.928 | 10.02 | 133,933 | +0.08(+0.83%) |
May 27, 2020 | 9.895 | 9.937 | 9.837 | 9.937 | 202,114 | +0.06(+0.59%) |
May 26, 2020 | 9.870 | 9.878 | 9.829 | 9.878 | 114,179 | +0.04(+0.42%) |
May 22, 2020 | 9.837 | 9.889 | 9.820 | 9.837 | 85,409 | +0.02(+0.25%) |
May 21, 2020 | 9.837 | 9.878 | 9.804 | 9.812 | 78,853 | -0.02(-0.25%) |
May 20, 2020 | 9.787 | 9.870 | 9.787 | 9.837 | 69,836 | +0.02(+0.25%) |
May 19, 2020 | 9.804 | 9.820 | 9.771 | 9.812 | 51,935 | +0.03(+0.34%) |
May 18, 2020 | 9.771 | 9.820 | 9.750 | 9.779 | 91,148 | +0.02(+0.17%) |
May 15, 2020 | 9.679 | 9.762 | 9.679 | 9.762 | 33,248 | +0.04(+0.43%) |
May 14, 2020 | 9.712 | 9.729 | 9.646 | 9.721 | 81,880 | -0.04(-0.43%) |
May 13, 2020 | 9.779 | 9.804 | 9.712 | 9.762 | 75,525 | -0.03(-0.34%) |
May 12, 2020 | 9.762 | 9.804 | 9.721 | 9.795 | 82,417 | +0.04(+0.43%) |
May 11, 2020 | 9.746 | 9.762 | 9.696 | 9.754 | 65,627 | +0.03(+0.34%) |
May 08, 2020 | 9.804 | 9.804 | 9.712 | 9.721 | 112,272 | +0.00(+0.02%) |
May 07, 2020 | 9.677 | 9.718 | 9.627 | 9.718 | 112,097 | +0.08(+0.86%) |
May 06, 2020 | 9.694 | 9.694 | 9.537 | 9.636 | 212,561 | +0.00(+0.00%) |
May 05, 2020 | 9.636 | 9.710 | 9.601 | 9.636 | 130,838 | +0.04(+0.43%) |
May 04, 2020 | 9.487 | 9.627 | 9.487 | 9.594 | 76,472 | +0.03(+0.35%) |
May 01, 2020 | 9.462 | 9.586 | 9.446 | 9.561 | 88,622 | +0.05(+0.52%) |
Apr 30, 2020 | 9.437 | 9.520 | 9.421 | 9.512 | 172,521 | +0.02(+0.17%) |
Apr 29, 2020 | 9.479 | 9.602 | 9.435 | 9.495 | 164,777 | +0.06(+0.61%) |
Apr 28, 2020 | 9.512 | 9.561 | 9.392 | 9.437 | 167,277 | -0.07(-0.78%) |
Apr 27, 2020 | 9.735 | 9.743 | 9.450 | 9.512 | 218,764 | -0.29(-2.95%) |
Apr 24, 2020 | 9.925 | 9.925 | 9.735 | 9.801 | 129,367 | -0.15(-1.50%) |
Apr 23, 2020 | 9.925 | 9.958 | 9.843 | 9.950 | 281,604 | -0.02(-0.25%) |
Apr 22, 2020 | 9.917 | 10.05 | 9.917 | 9.975 | 145,649 | +0.06(+0.58%) |
Apr 21, 2020 | 9.892 | 9.936 | 9.834 | 9.917 | 178,807 | +0.02(+0.17%) |
Apr 20, 2020 | 10.01 | 10.14 | 9.809 | 9.900 | 685,295 | -0.23(-2.29%) |
Apr 17, 2020 | 10.19 | 10.19 | 10.04 | 10.13 | 196,952 | +0.02(+0.25%) |
Apr 16, 2020 | 10.13 | 10.17 | 10.03 | 10.11 | 300,129 | -0.02(-0.16%) |
Apr 15, 2020 | 9.909 | 10.12 | 9.800 | 10.12 | 180,352 | +0.14(+1.41%) |
Apr 14, 2020 | 10.10 | 10.27 | 9.900 | 9.983 | 280,310 | -0.11(-1.07%) |
Apr 13, 2020 | 10.13 | 10.17 | 9.916 | 10.09 | 158,206 | -0.01(-0.08%) |
Apr 09, 2020 | 9.925 | 10.23 | 9.917 | 10.10 | 406,479 | +0.28(+2.80%) |
Apr 08, 2020 | 9.684 | 9.881 | 9.634 | 9.824 | 155,484 | +0.17(+1.79%) |
Apr 07, 2020 | 9.486 | 9.708 | 9.477 | 9.651 | 188,548 | +0.26(+2.72%) |
Apr 06, 2020 | 9.255 | 9.568 | 9.255 | 9.395 | 193,524 | +0.21(+2.33%) |
Apr 03, 2020 | 9.403 | 9.403 | 9.154 | 9.181 | 276,409 | -0.20(-2.11%) |
Apr 02, 2020 | 9.560 | 9.626 | 9.305 | 9.379 | 214,211 | -0.22(-2.32%) |
Apr 01, 2020 | 9.848 | 9.848 | 9.556 | 9.601 | 253,738 | -0.27(-2.75%) |
Mar 31, 2020 | 9.898 | 10.05 | 9.873 | 9.873 | 261,046 | -0.18(-1.76%) |
Mar 30, 2020 | 9.659 | 10.12 | 9.642 | 10.05 | 301,230 | +0.41(+4.23%) |
Mar 27, 2020 | 9.511 | 9.692 | 9.511 | 9.642 | 330,162 | +0.02(+0.17%) |
Mar 26, 2020 | 9.247 | 10.01 | 9.247 | 9.626 | 443,412 | +0.48(+5.23%) |
Mar 25, 2020 | 8.678 | 9.272 | 8.612 | 9.148 | 223,810 | +0.60(+7.04%) |
Mar 24, 2020 | 8.332 | 8.818 | 8.332 | 8.546 | 186,533 | +0.39(+4.75%) |
Mar 23, 2020 | 8.835 | 8.942 | 8.044 | 8.159 | 327,774 | -0.79(-8.84%) |
Mar 20, 2020 | 8.447 | 9.099 | 8.324 | 8.950 | 441,429 | +0.57(+6.78%) |
Mar 19, 2020 | 7.994 | 8.472 | 7.557 | 8.382 | 460,376 | -0.04(-0.49%) |
Mar 18, 2020 | 8.975 | 9.096 | 8.291 | 8.423 | 319,632 | -0.96(-10.27%) |
Mar 17, 2020 | 9.379 | 9.519 | 9.148 | 9.387 | 233,778 | +0.09(+0.98%) |
Mar 16, 2020 | 9.148 | 9.419 | 8.934 | 9.296 | 373,965 | -0.47(-4.81%) |
Mar 13, 2020 | 9.741 | 9.828 | 9.560 | 9.766 | 450,894 | +0.15(+1.54%) |
Mar 12, 2020 | 10.18 | 10.36 | 8.291 | 9.618 | 864,236 | -0.91(-8.61%) |
Mar 11, 2020 | 10.76 | 10.79 | 10.49 | 10.52 | 314,605 | -0.24(-2.24%) |
Mar 10, 2020 | 10.85 | 10.91 | 10.72 | 10.77 | 177,415 | -0.07(-0.61%) |
Mar 09, 2020 | 10.84 | 10.92 | 10.80 | 10.83 | 328,507 | -0.13(-1.20%) |
Mar 06, 2020 | 10.89 | 10.96 | 10.87 | 10.96 | 145,282 | +0.07(+0.68%) |
Mar 05, 2020 | 10.89 | 10.93 | 10.85 | 10.89 | 274,993 | -0.03(-0.30%) |
Mar 04, 2020 | 11.00 | 11.00 | 10.87 | 10.92 | 574,618 | -0.07(-0.60%) |
Mar 03, 2020 | 10.90 | 10.99 | 10.90 | 10.99 | 131,214 | +0.09(+0.83%) |