Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.495 | 9.495 | 9.129 | 9.227 | 138,264 | -0.46(-4.71%) |
May 28, 2020 | 10.35 | 10.35 | 9.617 | 9.683 | 133,117 | -0.50(-4.88%) |
May 27, 2020 | 9.683 | 10.31 | 9.552 | 10.18 | 256,708 | +0.81(+8.59%) |
May 26, 2020 | 9.316 | 9.593 | 8.991 | 9.373 | 219,530 | +0.40(+4.44%) |
May 22, 2020 | 8.991 | 9.080 | 8.747 | 8.975 | 155,102 | +0.02(+0.27%) |
May 21, 2020 | 8.787 | 9.048 | 8.698 | 8.950 | 148,895 | +0.11(+1.24%) |
May 20, 2020 | 8.348 | 8.924 | 8.324 | 8.840 | 161,139 | +0.61(+7.36%) |
May 19, 2020 | 8.576 | 8.682 | 8.218 | 8.234 | 186,735 | -0.46(-5.24%) |
May 18, 2020 | 8.364 | 8.804 | 8.218 | 8.690 | 243,752 | +0.81(+10.22%) |
May 15, 2020 | 7.681 | 8.006 | 7.494 | 7.884 | 321,019 | +0.24(+3.09%) |
May 14, 2020 | 7.966 | 8.080 | 7.478 | 7.648 | 366,440 | -0.47(-5.81%) |
May 13, 2020 | 8.364 | 8.373 | 7.803 | 8.120 | 269,983 | -0.26(-3.11%) |
May 12, 2020 | 9.032 | 9.243 | 8.373 | 8.381 | 217,595 | -0.60(-6.70%) |
May 11, 2020 | 9.325 | 9.325 | 8.942 | 8.983 | 237,357 | -0.54(-5.64%) |
May 08, 2020 | 9.536 | 9.837 | 9.504 | 9.520 | 352,359 | +0.28(+2.99%) |
May 07, 2020 | 9.080 | 9.365 | 9.036 | 9.243 | 292,346 | +0.40(+4.51%) |
May 06, 2020 | 9.121 | 9.227 | 8.804 | 8.844 | 131,635 | -0.28(-3.12%) |
May 05, 2020 | 9.731 | 9.796 | 8.999 | 9.129 | 161,475 | -0.37(-3.86%) |
May 04, 2020 | 9.447 | 9.609 | 9.235 | 9.495 | 170,457 | -0.28(-2.91%) |
May 01, 2020 | 9.862 | 9.886 | 9.463 | 9.780 | 162,230 | -0.38(-3.76%) |
Apr 30, 2020 | 10.51 | 10.57 | 9.853 | 10.16 | 152,240 | -0.79(-7.21%) |
Apr 29, 2020 | 10.82 | 11.20 | 10.33 | 10.95 | 212,572 | +0.59(+5.65%) |
Apr 28, 2020 | 10.18 | 10.47 | 10.01 | 10.37 | 134,539 | +0.48(+4.86%) |
Apr 27, 2020 | 9.520 | 9.971 | 9.512 | 9.886 | 114,362 | +0.56(+6.02%) |
Apr 24, 2020 | 9.495 | 9.552 | 9.129 | 9.325 | 94,634 | -0.13(-1.38%) |
Apr 23, 2020 | 9.341 | 9.764 | 9.292 | 9.455 | 104,580 | +0.16(+1.75%) |
Apr 22, 2020 | 9.504 | 9.520 | 9.162 | 9.292 | 137,020 | +0.03(+0.35%) |
Apr 21, 2020 | 8.983 | 9.316 | 8.918 | 9.259 | 103,192 | -0.13(-1.39%) |
Apr 20, 2020 | 9.390 | 9.886 | 9.202 | 9.390 | 110,700 | -0.15(-1.62%) |
Apr 17, 2020 | 9.186 | 9.666 | 9.146 | 9.544 | 164,565 | +0.71(+8.01%) |
Apr 16, 2020 | 9.064 | 9.113 | 8.503 | 8.836 | 248,434 | -0.33(-3.55%) |
Apr 15, 2020 | 9.170 | 9.463 | 8.950 | 9.162 | 161,080 | -0.42(-4.41%) |
Apr 14, 2020 | 10.06 | 10.06 | 9.414 | 9.585 | 178,046 | -0.23(-2.32%) |
Apr 13, 2020 | 9.910 | 10.02 | 9.569 | 9.813 | 114,361 | -0.21(-2.11%) |
Apr 09, 2020 | 9.357 | 10.15 | 8.896 | 10.02 | 363,051 | +0.83(+9.03%) |
Apr 08, 2020 | 9.015 | 9.357 | 8.787 | 9.194 | 218,048 | +0.33(+3.76%) |
Apr 07, 2020 | 9.105 | 9.259 | 8.690 | 8.861 | 239,120 | +0.11(+1.21%) |
Apr 06, 2020 | 8.950 | 9.235 | 8.543 | 8.755 | 198,406 | +0.19(+2.18%) |
Apr 03, 2020 | 9.601 | 9.634 | 8.234 | 8.568 | 185,335 | -1.24(-12.61%) |
Apr 02, 2020 | 9.805 | 10.29 | 9.422 | 9.805 | 124,515 | -0.07(-0.66%) |
Apr 01, 2020 | 10.41 | 10.44 | 9.788 | 9.870 | 178,017 | -1.00(-9.21%) |
Mar 31, 2020 | 10.62 | 10.93 | 10.37 | 10.87 | 283,642 | +0.18(+1.67%) |
Mar 30, 2020 | 10.82 | 11.09 | 10.19 | 10.69 | 217,643 | -0.04(-0.38%) |
Mar 27, 2020 | 10.82 | 11.13 | 10.41 | 10.73 | 118,600 | -0.44(-3.93%) |
Mar 26, 2020 | 10.24 | 11.17 | 10.24 | 11.17 | 138,187 | +1.03(+10.19%) |
Mar 25, 2020 | 10.03 | 10.94 | 9.683 | 10.14 | 169,605 | +0.13(+1.30%) |
Mar 24, 2020 | 9.243 | 10.05 | 9.048 | 10.01 | 185,509 | +1.07(+12.02%) |
Mar 23, 2020 | 8.739 | 9.023 | 8.120 | 8.934 | 161,485 | +0.24(+2.81%) |
Mar 20, 2020 | 9.056 | 9.756 | 8.690 | 8.690 | 481,406 | -0.41(-4.47%) |
Mar 19, 2020 | 8.739 | 9.556 | 7.949 | 9.097 | 453,308 | +0.33(+3.71%) |
Mar 18, 2020 | 10.82 | 11.04 | 8.584 | 8.771 | 217,362 | -2.68(-23.38%) |
Mar 17, 2020 | 11.07 | 11.77 | 9.902 | 11.45 | 222,049 | +0.57(+5.24%) |
Mar 16, 2020 | 7.551 | 11.36 | 7.209 | 10.88 | 179,585 | -1.15(-9.54%) |
Mar 13, 2020 | 11.89 | 12.15 | 11.40 | 12.03 | 235,725 | +0.65(+5.72%) |
Mar 12, 2020 | 11.59 | 12.53 | 10.93 | 11.37 | 213,833 | -1.10(-8.81%) |
Mar 11, 2020 | 12.89 | 13.06 | 12.34 | 12.47 | 191,734 | -0.71(-5.42%) |
Mar 10, 2020 | 13.23 | 13.39 | 12.62 | 13.19 | 168,331 | +0.23(+1.80%) |
Mar 09, 2020 | 13.65 | 14.12 | 12.91 | 12.96 | 215,815 | -1.73(-11.75%) |
Mar 06, 2020 | 14.42 | 14.78 | 14.42 | 14.68 | 233,722 | -0.16(-1.08%) |
Mar 05, 2020 | 14.94 | 15.09 | 14.74 | 14.84 | 225,793 | -0.43(-2.79%) |
Mar 04, 2020 | 15.17 | 15.31 | 14.87 | 15.27 | 106,227 | +0.26(+1.77%) |
Mar 03, 2020 | 15.18 | 15.33 | 14.90 | 15.00 | 195,817 | -0.26(-1.68%) |