Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.960 | 9.960 | 9.830 | 9.920 | 25,700 | -0.09(-0.90%) |
May 28, 2020 | 10.00 | 10.07 | 9.930 | 10.01 | 33,313 | +0.22(+2.25%) |
May 27, 2020 | 9.802 | 9.830 | 9.750 | 9.790 | 96,463 | +0.15(+1.58%) |
May 26, 2020 | 9.560 | 9.650 | 9.560 | 9.637 | 67,382 | +0.33(+3.57%) |
May 22, 2020 | 9.280 | 9.340 | 9.280 | 9.305 | 139,700 | -0.01(-0.11%) |
May 21, 2020 | 9.288 | 9.360 | 9.250 | 9.315 | 89,972 | -0.17(-1.74%) |
May 20, 2020 | 9.465 | 9.500 | 9.410 | 9.480 | 39,021 | +0.06(+0.64%) |
May 19, 2020 | 9.380 | 9.470 | 9.320 | 9.420 | 132,959 | -0.12(-1.31%) |
May 18, 2020 | 9.450 | 9.550 | 9.380 | 9.545 | 41,961 | +0.23(+2.47%) |
May 15, 2020 | 9.400 | 9.400 | 9.100 | 9.315 | 13,300 | -0.02(-0.21%) |
May 14, 2020 | 9.210 | 9.350 | 9.210 | 9.335 | 29,841 | -0.01(-0.16%) |
May 13, 2020 | 9.420 | 9.450 | 9.340 | 9.350 | 41,626 | +0.00(+0.00%) |
May 12, 2020 | 9.370 | 9.480 | 9.350 | 9.350 | 231,118 | -0.09(-0.90%) |
May 11, 2020 | 9.405 | 9.450 | 9.390 | 9.435 | 14,982 | +0.26(+2.78%) |
May 08, 2020 | 9.230 | 9.230 | 9.130 | 9.180 | 47,700 | -0.04(-0.43%) |
May 07, 2020 | 9.250 | 9.250 | 9.130 | 9.220 | 199,304 | +0.04(+0.44%) |
May 06, 2020 | 9.240 | 9.330 | 9.180 | 9.180 | 22,897 | -0.04(-0.43%) |
May 05, 2020 | 9.190 | 9.330 | 9.190 | 9.220 | 44,868 | +0.08(+0.88%) |
May 04, 2020 | 9.155 | 9.170 | 9.060 | 9.140 | 72,033 | -0.06(-0.65%) |
May 01, 2020 | 9.140 | 9.270 | 9.140 | 9.200 | 22,100 | -0.24(-2.54%) |
Apr 30, 2020 | 9.385 | 9.600 | 9.300 | 9.440 | 238,314 | -0.04(-0.42%) |
Apr 29, 2020 | 9.520 | 9.540 | 9.470 | 9.480 | 134,074 | +0.13(+1.39%) |
Apr 28, 2020 | 9.320 | 9.425 | 9.320 | 9.350 | 229,850 | +0.03(+0.32%) |
Apr 27, 2020 | 9.260 | 9.400 | 9.260 | 9.320 | 83,831 | -0.06(-0.64%) |
Apr 24, 2020 | 9.000 | 9.450 | 9.000 | 9.380 | 35,000 | +0.27(+2.96%) |
Apr 23, 2020 | 9.080 | 9.250 | 9.080 | 9.110 | 61,758 | +0.06(+0.66%) |
Apr 22, 2020 | 9.075 | 9.100 | 9.010 | 9.050 | 70,403 | +0.07(+0.78%) |
Apr 21, 2020 | 9.010 | 9.090 | 8.965 | 8.980 | 118,210 | -0.01(-0.11%) |
Apr 20, 2020 | 8.989 | 9.120 | 8.989 | 8.990 | 167,128 | -0.05(-0.55%) |
Apr 17, 2020 | 9.460 | 9.460 | 9.010 | 9.040 | 81,700 | -0.11(-1.20%) |
Apr 16, 2020 | 8.840 | 9.150 | 8.830 | 9.150 | 98,441 | +0.01(+0.11%) |
Apr 15, 2020 | 8.770 | 9.180 | 8.770 | 9.140 | 51,756 | -0.03(-0.29%) |
Apr 14, 2020 | 9.230 | 9.230 | 9.020 | 9.166 | 320,757 | +0.12(+1.29%) |
Apr 13, 2020 | 8.807 | 9.555 | 8.807 | 9.050 | 41,417 | -0.06(-0.66%) |
Apr 09, 2020 | 9.100 | 9.140 | 9.020 | 9.110 | 56,800 | +0.00(+0.00%) |
Apr 08, 2020 | 8.990 | 9.170 | 8.990 | 9.110 | 107,850 | +0.01(+0.11%) |
Apr 07, 2020 | 9.280 | 9.320 | 9.090 | 9.100 | 81,127 | -0.04(-0.44%) |
Apr 06, 2020 | 8.840 | 9.140 | 8.840 | 9.140 | 51,402 | +0.37(+4.22%) |
Apr 03, 2020 | 9.020 | 9.020 | 8.670 | 8.770 | 31,300 | -0.23(-2.56%) |
Apr 02, 2020 | 9.170 | 9.170 | 8.820 | 9.000 | 111,548 | +0.03(+0.33%) |
Apr 01, 2020 | 9.230 | 9.500 | 8.900 | 8.970 | 66,453 | -0.26(-2.82%) |
Mar 31, 2020 | 9.320 | 9.610 | 9.020 | 9.230 | 31,339 | -0.28(-2.94%) |
Mar 30, 2020 | 9.110 | 9.690 | 9.110 | 9.510 | 49,950 | +0.34(+3.71%) |
Mar 27, 2020 | 8.710 | 9.590 | 8.710 | 9.170 | 58,400 | +0.23(+2.57%) |
Mar 26, 2020 | 8.240 | 9.790 | 8.240 | 8.940 | 49,239 | -0.36(-3.87%) |
Mar 25, 2020 | 9.000 | 9.300 | 8.610 | 9.300 | 53,140 | +0.43(+4.79%) |
Mar 24, 2020 | 8.300 | 8.990 | 8.300 | 8.875 | 41,798 | +0.31(+3.68%) |
Mar 23, 2020 | 8.300 | 8.960 | 8.300 | 8.560 | 48,335 | -0.10(-1.15%) |
Mar 20, 2020 | 8.320 | 9.090 | 8.320 | 8.660 | 69,100 | -0.04(-0.46%) |
Mar 19, 2020 | 8.360 | 8.940 | 8.360 | 8.700 | 121,396 | +0.13(+1.47%) |
Mar 18, 2020 | 8.300 | 9.090 | 8.300 | 8.574 | 86,435 | -0.36(-3.99%) |
Mar 17, 2020 | 8.942 | 9.020 | 8.700 | 8.930 | 257,485 | +0.05(+0.57%) |
Mar 16, 2020 | 8.950 | 9.020 | 8.700 | 8.879 | 178,900 | -0.46(-4.94%) |
Mar 13, 2020 | 9.230 | 9.710 | 9.130 | 9.340 | 209,300 | -0.33(-3.41%) |
Mar 12, 2020 | 9.300 | 9.780 | 9.280 | 9.670 | 725,798 | -0.15(-1.53%) |
Mar 11, 2020 | 10.13 | 10.13 | 9.760 | 9.820 | 150,332 | -0.08(-0.81%) |
Mar 10, 2020 | 10.19 | 10.39 | 9.750 | 9.900 | 271,090 | +0.31(+3.23%) |
Mar 09, 2020 | 9.790 | 9.810 | 9.540 | 9.590 | 93,856 | -0.31(-3.13%) |
Mar 06, 2020 | 9.875 | 9.940 | 9.820 | 9.900 | 116,700 | -0.11(-1.10%) |
Mar 05, 2020 | 9.790 | 10.02 | 9.790 | 10.01 | 124,205 | +0.01(+0.10%) |
Mar 04, 2020 | 9.970 | 10.07 | 9.870 | 10.00 | 125,867 | +0.08(+0.81%) |
Mar 03, 2020 | 10.00 | 10.10 | 9.860 | 9.920 | 530,991 | +0.03(+0.30%) |