Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.568 | 10.27 | 9.284 | 9.936 | 24,010 | +0.30(+3.14%) |
May 28, 2020 | 10.31 | 10.41 | 9.568 | 9.634 | 19,446 | -0.61(-5.91%) |
May 27, 2020 | 9.549 | 10.36 | 9.539 | 10.24 | 31,448 | +0.84(+8.95%) |
May 26, 2020 | 9.379 | 9.549 | 9.171 | 9.397 | 9,184 | +0.43(+4.85%) |
May 22, 2020 | 9.076 | 9.194 | 8.859 | 8.963 | 4,865 | -0.02(-0.21%) |
May 21, 2020 | 9.520 | 9.520 | 8.981 | 8.981 | 9,685 | -0.41(-4.33%) |
May 20, 2020 | 8.896 | 9.464 | 8.660 | 9.388 | 18,319 | +0.71(+8.17%) |
May 19, 2020 | 8.887 | 9.248 | 8.509 | 8.679 | 11,295 | -0.50(-5.46%) |
May 18, 2020 | 8.329 | 9.180 | 8.329 | 9.180 | 29,247 | +0.95(+11.61%) |
May 15, 2020 | 8.178 | 8.329 | 7.639 | 8.225 | 21,048 | +0.00(+0.00%) |
May 14, 2020 | 7.894 | 8.301 | 7.866 | 8.225 | 19,930 | +0.20(+2.47%) |
May 13, 2020 | 8.197 | 8.712 | 7.762 | 8.027 | 23,302 | -0.20(-2.41%) |
May 12, 2020 | 9.019 | 9.146 | 8.225 | 8.225 | 27,835 | -0.79(-8.81%) |
May 11, 2020 | 9.454 | 9.454 | 8.963 | 9.019 | 22,642 | -0.35(-3.73%) |
May 08, 2020 | 9.397 | 9.832 | 9.322 | 9.369 | 15,548 | +0.09(+0.92%) |
May 07, 2020 | 9.218 | 9.393 | 9.114 | 9.284 | 16,442 | +0.17(+1.87%) |
May 06, 2020 | 9.265 | 10.51 | 9.076 | 9.114 | 25,451 | -0.08(-0.82%) |
May 05, 2020 | 9.549 | 10.39 | 9.123 | 9.189 | 16,571 | -0.36(-3.76%) |
May 04, 2020 | 9.189 | 9.674 | 9.104 | 9.549 | 14,694 | +0.48(+5.32%) |
May 01, 2020 | 9.880 | 9.880 | 8.821 | 9.067 | 28,770 | -0.69(-7.07%) |
Apr 30, 2020 | 10.07 | 10.23 | 9.747 | 9.757 | 16,048 | -0.65(-6.27%) |
Apr 29, 2020 | 9.454 | 11.35 | 9.435 | 10.41 | 38,773 | +0.95(+10.10%) |
Apr 28, 2020 | 9.539 | 9.823 | 9.085 | 9.454 | 16,695 | -0.40(-4.03%) |
Apr 27, 2020 | 9.208 | 9.861 | 9.201 | 9.851 | 20,738 | +0.55(+5.89%) |
Apr 24, 2020 | 9.114 | 9.445 | 8.830 | 9.303 | 5,500 | -0.07(-0.71%) |
Apr 23, 2020 | 8.575 | 9.369 | 8.575 | 9.369 | 9,784 | +0.61(+7.02%) |
Apr 22, 2020 | 8.745 | 9.329 | 8.745 | 8.755 | 7,589 | -0.02(-0.22%) |
Apr 21, 2020 | 9.019 | 9.441 | 8.641 | 8.773 | 11,307 | -0.54(-5.79%) |
Apr 20, 2020 | 9.067 | 9.426 | 9.067 | 9.312 | 17,010 | -0.09(-1.01%) |
Apr 17, 2020 | 8.594 | 9.672 | 8.594 | 9.407 | 29,299 | +1.02(+12.18%) |
Apr 16, 2020 | 8.821 | 8.821 | 8.235 | 8.386 | 40,805 | -0.44(-5.03%) |
Apr 15, 2020 | 8.925 | 9.104 | 8.235 | 8.830 | 27,285 | -0.34(-3.71%) |
Apr 14, 2020 | 9.691 | 10.16 | 9.171 | 9.171 | 23,014 | -0.30(-3.19%) |
Apr 13, 2020 | 10.02 | 10.07 | 9.165 | 9.473 | 27,852 | -0.55(-5.49%) |
Apr 09, 2020 | 9.930 | 10.02 | 9.790 | 10.02 | 21,771 | +0.37(+3.86%) |
Apr 08, 2020 | 9.305 | 9.650 | 9.305 | 9.650 | 27,814 | +0.11(+1.17%) |
Apr 07, 2020 | 9.790 | 9.790 | 9.296 | 9.538 | 19,685 | -0.19(-1.92%) |
Apr 06, 2020 | 10.07 | 10.10 | 9.548 | 9.725 | 29,071 | +0.49(+5.35%) |
Apr 03, 2020 | 9.091 | 9.482 | 8.820 | 9.231 | 27,670 | -0.06(-0.60%) |
Apr 02, 2020 | 8.867 | 9.688 | 8.466 | 9.287 | 53,465 | +0.20(+2.15%) |
Apr 01, 2020 | 9.613 | 10.33 | 9.091 | 9.091 | 36,650 | -0.65(-6.70%) |
Mar 31, 2020 | 8.923 | 9.743 | 8.755 | 9.743 | 30,501 | +0.52(+5.66%) |
Mar 30, 2020 | 8.354 | 9.361 | 8.354 | 9.221 | 15,542 | +0.86(+10.26%) |
Mar 27, 2020 | 9.221 | 9.917 | 8.203 | 8.364 | 20,806 | -1.44(-14.65%) |
Mar 26, 2020 | 8.783 | 9.799 | 8.392 | 9.799 | 18,339 | +1.01(+11.45%) |
Mar 25, 2020 | 9.044 | 9.510 | 7.611 | 8.792 | 43,732 | -0.05(-0.53%) |
Mar 24, 2020 | 6.993 | 8.839 | 6.993 | 8.839 | 69,137 | +1.97(+28.63%) |
Mar 23, 2020 | 7.627 | 7.935 | 6.079 | 6.872 | 55,283 | -1.83(-21.01%) |
Mar 20, 2020 | 9.268 | 9.324 | 8.168 | 8.699 | 45,259 | -0.62(-6.70%) |
Mar 19, 2020 | 9.538 | 9.538 | 9.207 | 9.324 | 54,635 | -0.19(-1.96%) |
Mar 18, 2020 | 10.55 | 11.30 | 9.510 | 9.510 | 121,553 | -3.22(-25.28%) |
Mar 17, 2020 | 9.771 | 12.73 | 9.298 | 12.73 | 24,297 | +3.37(+35.96%) |
Mar 16, 2020 | 8.755 | 10.49 | 8.625 | 9.361 | 18,466 | -1.31(-12.24%) |
Mar 13, 2020 | 10.81 | 11.03 | 10.49 | 10.67 | 17,481 | +0.61(+6.02%) |
Mar 12, 2020 | 10.72 | 10.97 | 10.06 | 10.06 | 178,156 | -1.11(-9.93%) |
Mar 11, 2020 | 11.19 | 11.43 | 11.10 | 11.17 | 11,884 | -0.07(-0.58%) |
Mar 10, 2020 | 11.23 | 11.86 | 10.89 | 11.24 | 21,916 | +0.35(+3.17%) |
Mar 09, 2020 | 12.45 | 12.45 | 10.50 | 10.89 | 19,351 | -1.60(-12.84%) |
Mar 06, 2020 | 12.45 | 13.05 | 12.45 | 12.49 | 8,258 | -0.04(-0.30%) |
Mar 05, 2020 | 13.09 | 13.09 | 12.21 | 12.53 | 13,015 | -0.80(-6.01%) |
Mar 04, 2020 | 13.05 | 13.34 | 13.05 | 13.33 | 16,446 | +0.48(+3.70%) |
Mar 03, 2020 | 13.49 | 13.49 | 12.77 | 12.86 | 14,977 | -0.60(-4.43%) |