Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.470 | 9.550 | 9.410 | 9.550 | 68,000 | +0.18(+1.87%) |
May 28, 2020 | 9.410 | 9.490 | 9.350 | 9.375 | 129,531 | +0.32(+3.51%) |
May 27, 2020 | 8.940 | 9.090 | 8.900 | 9.057 | 291,818 | +0.16(+1.77%) |
May 26, 2020 | 9.000 | 9.020 | 8.900 | 8.900 | 55,772 | +0.05(+0.56%) |
May 22, 2020 | 8.850 | 8.930 | 8.820 | 8.850 | 35,800 | -0.09(-1.01%) |
May 21, 2020 | 8.960 | 8.970 | 8.900 | 8.940 | 62,056 | +0.06(+0.68%) |
May 20, 2020 | 8.930 | 8.960 | 8.870 | 8.880 | 90,699 | +0.00(+0.00%) |
May 19, 2020 | 8.893 | 9.000 | 8.880 | 8.880 | 211,514 | -0.23(-2.58%) |
May 18, 2020 | 9.068 | 9.150 | 9.030 | 9.115 | 40,270 | +0.06(+0.66%) |
May 15, 2020 | 9.050 | 9.088 | 9.010 | 9.055 | 79,700 | -0.18(-1.95%) |
May 14, 2020 | 9.010 | 9.235 | 8.980 | 9.235 | 67,322 | -0.03(-0.27%) |
May 13, 2020 | 9.370 | 9.385 | 9.250 | 9.260 | 71,557 | -0.19(-2.01%) |
May 12, 2020 | 9.640 | 9.640 | 9.400 | 9.450 | 204,523 | +0.06(+0.68%) |
May 11, 2020 | 9.320 | 9.425 | 9.320 | 9.386 | 50,299 | -0.10(-1.09%) |
May 08, 2020 | 9.310 | 9.550 | 9.310 | 9.490 | 46,700 | +0.10(+1.06%) |
May 07, 2020 | 9.480 | 9.480 | 9.337 | 9.390 | 181,546 | +0.12(+1.29%) |
May 06, 2020 | 9.410 | 9.428 | 9.270 | 9.270 | 44,887 | -0.16(-1.70%) |
May 05, 2020 | 9.652 | 9.652 | 9.410 | 9.430 | 26,468 | -0.19(-1.98%) |
May 04, 2020 | 9.720 | 9.720 | 9.556 | 9.620 | 39,660 | -0.08(-0.82%) |
May 01, 2020 | 9.940 | 9.940 | 9.690 | 9.700 | 40,400 | -0.28(-2.81%) |
Apr 30, 2020 | 9.930 | 10.11 | 9.882 | 9.980 | 56,009 | -0.45(-4.31%) |
Apr 29, 2020 | 10.12 | 10.43 | 10.12 | 10.43 | 43,835 | +0.49(+4.93%) |
Apr 28, 2020 | 9.910 | 10.09 | 9.910 | 9.940 | 51,220 | -0.06(-0.60%) |
Apr 27, 2020 | 9.925 | 10.08 | 9.920 | 10.00 | 73,885 | -0.01(-0.10%) |
Apr 24, 2020 | 9.970 | 10.11 | 9.910 | 10.01 | 36,700 | +0.21(+2.14%) |
Apr 23, 2020 | 9.840 | 9.985 | 9.770 | 9.800 | 55,155 | -0.38(-3.69%) |
Apr 22, 2020 | 10.04 | 10.22 | 10.02 | 10.18 | 73,302 | +0.25(+2.47%) |
Apr 21, 2020 | 9.790 | 10.12 | 9.790 | 9.930 | 56,025 | +0.27(+2.80%) |
Apr 20, 2020 | 9.925 | 9.925 | 9.660 | 9.660 | 29,538 | -0.49(-4.87%) |
Apr 17, 2020 | 10.11 | 10.19 | 10.05 | 10.15 | 22,600 | +0.01(+0.15%) |
Apr 16, 2020 | 10.12 | 10.23 | 9.830 | 10.14 | 25,031 | -0.10(-1.02%) |
Apr 15, 2020 | 10.14 | 10.35 | 10.08 | 10.24 | 18,766 | +0.18(+1.84%) |
Apr 14, 2020 | 10.27 | 10.35 | 10.06 | 10.06 | 99,495 | +0.02(+0.15%) |
Apr 13, 2020 | 10.49 | 10.49 | 9.840 | 10.04 | 30,028 | +0.04(+0.45%) |
Apr 09, 2020 | 9.892 | 10.23 | 9.892 | 10.00 | 26,200 | +0.07(+0.67%) |
Apr 08, 2020 | 9.890 | 10.08 | 9.820 | 9.934 | 31,467 | -0.20(-1.94%) |
Apr 07, 2020 | 10.39 | 10.44 | 10.11 | 10.13 | 47,523 | -0.11(-1.07%) |
Apr 06, 2020 | 10.49 | 10.49 | 10.17 | 10.24 | 80,065 | -0.21(-1.99%) |
Apr 03, 2020 | 10.36 | 10.70 | 10.35 | 10.45 | 22,800 | +0.18(+1.73%) |
Apr 02, 2020 | 10.35 | 10.37 | 10.15 | 10.27 | 48,160 | -0.24(-2.25%) |
Apr 01, 2020 | 10.45 | 10.68 | 10.45 | 10.51 | 40,753 | +0.13(+1.21%) |
Mar 31, 2020 | 10.41 | 10.66 | 10.34 | 10.38 | 63,832 | -0.13(-1.20%) |
Mar 30, 2020 | 10.39 | 10.65 | 10.29 | 10.51 | 81,200 | +0.07(+0.64%) |
Mar 27, 2020 | 10.03 | 10.70 | 10.03 | 10.44 | 68,600 | +0.38(+3.78%) |
Mar 26, 2020 | 9.860 | 10.40 | 9.759 | 10.06 | 65,796 | +0.30(+3.05%) |
Mar 25, 2020 | 9.665 | 10.01 | 9.460 | 9.762 | 34,156 | +0.14(+1.48%) |
Mar 24, 2020 | 9.340 | 10.05 | 9.152 | 9.620 | 83,795 | +0.36(+3.89%) |
Mar 23, 2020 | 9.300 | 9.550 | 9.160 | 9.260 | 68,564 | -0.18(-1.85%) |
Mar 20, 2020 | 9.852 | 9.900 | 9.370 | 9.435 | 134,600 | -0.37(-3.72%) |
Mar 19, 2020 | 9.920 | 10.24 | 9.800 | 9.800 | 206,295 | -0.27(-2.68%) |
Mar 18, 2020 | 10.28 | 10.42 | 9.870 | 10.07 | 62,151 | +0.48(+5.01%) |
Mar 17, 2020 | 8.600 | 9.650 | 8.600 | 9.590 | 118,349 | +0.77(+8.73%) |
Mar 16, 2020 | 9.020 | 9.273 | 8.650 | 8.820 | 91,318 | -0.42(-4.54%) |
Mar 13, 2020 | 9.213 | 9.290 | 8.790 | 9.239 | 75,600 | +0.12(+1.30%) |
Mar 12, 2020 | 9.320 | 9.340 | 8.790 | 9.120 | 118,158 | -0.69(-7.03%) |
Mar 11, 2020 | 10.17 | 10.18 | 9.770 | 9.810 | 73,217 | -0.79(-7.45%) |
Mar 10, 2020 | 10.86 | 10.86 | 10.27 | 10.60 | 139,029 | +0.02(+0.19%) |
Mar 09, 2020 | 10.78 | 11.06 | 10.57 | 10.58 | 87,336 | -0.53(-4.77%) |
Mar 06, 2020 | 10.89 | 11.11 | 10.87 | 11.11 | 21,200 | +0.14(+1.28%) |
Mar 05, 2020 | 10.86 | 11.03 | 10.86 | 10.97 | 110,765 | -0.11(-0.99%) |
Mar 04, 2020 | 10.97 | 11.09 | 10.84 | 11.08 | 128,359 | +0.51(+4.82%) |
Mar 03, 2020 | 10.66 | 10.74 | 10.46 | 10.57 | 161,163 | +0.01(+0.09%) |