Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.940 | 10.23 | 9.830 | 10.16 | 82,000 | +0.18(+1.80%) |
May 28, 2020 | 10.00 | 10.09 | 9.870 | 9.980 | 108,478 | -0.02(-0.20%) |
May 27, 2020 | 10.00 | 10.04 | 9.790 | 10.00 | 97,048 | +0.02(+0.20%) |
May 26, 2020 | 10.22 | 10.22 | 9.920 | 9.980 | 118,296 | -0.02(-0.20%) |
May 22, 2020 | 9.820 | 10.00 | 9.710 | 10.00 | 32,300 | +0.19(+1.94%) |
May 21, 2020 | 9.920 | 10.02 | 9.650 | 9.810 | 48,715 | -0.15(-1.51%) |
May 20, 2020 | 9.840 | 10.07 | 9.770 | 9.960 | 55,946 | +0.24(+2.47%) |
May 19, 2020 | 9.810 | 9.920 | 9.680 | 9.720 | 55,152 | -0.17(-1.72%) |
May 18, 2020 | 10.00 | 10.36 | 9.780 | 9.890 | 159,313 | +0.13(+1.33%) |
May 15, 2020 | 9.730 | 9.810 | 9.460 | 9.760 | 44,500 | +0.07(+0.72%) |
May 14, 2020 | 9.500 | 9.720 | 9.070 | 9.690 | 79,643 | +0.01(+0.10%) |
May 13, 2020 | 9.750 | 9.920 | 9.530 | 9.680 | 102,842 | -0.10(-1.02%) |
May 12, 2020 | 9.600 | 9.860 | 9.500 | 9.780 | 91,903 | +0.17(+1.77%) |
May 11, 2020 | 9.920 | 9.940 | 9.610 | 9.610 | 93,188 | -0.43(-4.28%) |
May 08, 2020 | 10.18 | 10.20 | 9.870 | 10.04 | 103,600 | +0.00(+0.00%) |
May 07, 2020 | 10.07 | 10.17 | 9.940 | 10.04 | 62,630 | +0.11(+1.11%) |
May 06, 2020 | 10.07 | 10.24 | 9.850 | 9.930 | 57,430 | -0.16(-1.59%) |
May 05, 2020 | 10.01 | 10.49 | 9.949 | 10.09 | 320,644 | +0.26(+2.64%) |
May 04, 2020 | 9.810 | 9.980 | 9.560 | 9.830 | 64,037 | -0.01(-0.10%) |
May 01, 2020 | 10.04 | 10.13 | 9.560 | 9.840 | 89,700 | -0.43(-4.19%) |
Apr 30, 2020 | 10.28 | 10.50 | 10.08 | 10.27 | 128,885 | -0.22(-2.10%) |
Apr 29, 2020 | 10.32 | 10.90 | 10.30 | 10.49 | 159,167 | +0.39(+3.86%) |
Apr 28, 2020 | 10.07 | 10.20 | 9.890 | 10.10 | 564,466 | +0.22(+2.23%) |
Apr 27, 2020 | 9.990 | 10.22 | 9.610 | 9.880 | 51,552 | +0.33(+3.46%) |
Apr 24, 2020 | 9.840 | 9.915 | 9.520 | 9.550 | 71,900 | -0.24(-2.45%) |
Apr 23, 2020 | 10.31 | 10.42 | 9.740 | 9.790 | 75,099 | -0.52(-5.04%) |
Apr 22, 2020 | 10.26 | 10.42 | 10.14 | 10.31 | 74,591 | +0.12(+1.18%) |
Apr 21, 2020 | 9.930 | 10.23 | 9.911 | 10.19 | 70,267 | -0.04(-0.39%) |
Apr 20, 2020 | 9.900 | 10.29 | 9.830 | 10.23 | 108,391 | +0.14(+1.39%) |
Apr 17, 2020 | 10.28 | 10.42 | 10.09 | 10.09 | 86,500 | +0.00(+0.00%) |
Apr 16, 2020 | 10.08 | 10.23 | 9.700 | 10.09 | 67,924 | +0.04(+0.40%) |
Apr 15, 2020 | 9.890 | 10.30 | 9.700 | 10.05 | 51,197 | -0.12(-1.18%) |
Apr 14, 2020 | 10.36 | 10.61 | 10.09 | 10.17 | 57,400 | +0.02(+0.20%) |
Apr 13, 2020 | 10.17 | 10.39 | 9.970 | 10.15 | 60,253 | -0.10(-0.98%) |
Apr 09, 2020 | 10.44 | 10.49 | 10.01 | 10.25 | 100,100 | +0.20(+1.99%) |
Apr 08, 2020 | 9.590 | 10.25 | 9.390 | 10.05 | 81,632 | +0.92(+10.08%) |
Apr 07, 2020 | 9.500 | 10.31 | 9.100 | 9.130 | 95,863 | -0.20(-2.14%) |
Apr 06, 2020 | 8.600 | 9.400 | 8.600 | 9.330 | 77,597 | +1.00(+12.00%) |
Apr 03, 2020 | 8.790 | 8.840 | 8.120 | 8.330 | 100,700 | -0.64(-7.13%) |
Apr 02, 2020 | 9.510 | 9.964 | 8.580 | 8.970 | 111,795 | -0.61(-6.37%) |
Apr 01, 2020 | 10.74 | 10.83 | 9.570 | 9.580 | 131,451 | -1.57(-14.08%) |
Mar 31, 2020 | 10.47 | 11.16 | 10.11 | 11.15 | 156,382 | +0.70(+6.70%) |
Mar 30, 2020 | 9.750 | 10.45 | 9.750 | 10.45 | 60,832 | +0.71(+7.29%) |
Mar 27, 2020 | 9.740 | 10.21 | 9.480 | 9.740 | 44,900 | -0.32(-3.18%) |
Mar 26, 2020 | 9.740 | 10.58 | 9.470 | 10.06 | 66,556 | +0.30(+3.07%) |
Mar 25, 2020 | 9.110 | 10.14 | 9.020 | 9.760 | 54,889 | +0.59(+6.43%) |
Mar 24, 2020 | 9.660 | 9.726 | 8.620 | 9.170 | 108,009 | -0.12(-1.29%) |
Mar 23, 2020 | 9.010 | 9.380 | 8.310 | 9.290 | 82,702 | +0.09(+0.98%) |
Mar 20, 2020 | 9.400 | 10.27 | 8.870 | 9.200 | 281,800 | -0.08(-0.86%) |
Mar 19, 2020 | 7.180 | 9.745 | 7.180 | 9.280 | 149,221 | +1.35(+17.02%) |
Mar 18, 2020 | 8.960 | 9.050 | 7.480 | 7.930 | 219,100 | -1.40(-15.01%) |
Mar 17, 2020 | 8.690 | 10.02 | 8.305 | 9.330 | 106,982 | +0.73(+8.49%) |
Mar 16, 2020 | 9.530 | 9.530 | 8.410 | 8.600 | 194,370 | -1.79(-17.23%) |
Mar 13, 2020 | 10.52 | 10.74 | 10.16 | 10.39 | 144,700 | +0.22(+2.16%) |
Mar 12, 2020 | 11.01 | 11.21 | 10.11 | 10.17 | 132,982 | -1.29(-11.26%) |
Mar 11, 2020 | 11.88 | 12.04 | 11.30 | 11.46 | 83,497 | -0.60(-4.98%) |
Mar 10, 2020 | 12.64 | 12.66 | 11.71 | 12.06 | 80,703 | -0.13(-1.07%) |
Mar 09, 2020 | 12.12 | 12.27 | 11.67 | 12.19 | 77,812 | -0.40(-3.18%) |
Mar 06, 2020 | 12.29 | 12.63 | 12.18 | 12.59 | 61,600 | +0.07(+0.56%) |
Mar 05, 2020 | 12.73 | 12.76 | 12.31 | 12.52 | 61,653 | -0.23(-1.80%) |
Mar 04, 2020 | 12.42 | 12.78 | 12.25 | 12.75 | 47,180 | +0.47(+3.83%) |
Mar 03, 2020 | 12.40 | 12.58 | 12.19 | 12.28 | 73,086 | -0.14(-1.13%) |