Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.23 | 10.23 | 10.06 | 10.18 | 311,440 | -0.01(-0.07%) |
May 28, 2020 | 10.21 | 10.26 | 10.11 | 10.18 | 251,093 | +0.07(+0.66%) |
May 27, 2020 | 10.05 | 10.19 | 9.895 | 10.12 | 395,362 | +0.29(+2.93%) |
May 26, 2020 | 9.969 | 10.03 | 9.814 | 9.828 | 302,643 | +0.15(+1.60%) |
May 22, 2020 | 9.592 | 9.688 | 9.563 | 9.673 | 292,602 | +0.12(+1.24%) |
May 21, 2020 | 9.577 | 9.651 | 9.515 | 9.555 | 206,190 | -0.04(-0.44%) |
May 20, 2020 | 9.656 | 9.700 | 9.583 | 9.598 | 349,267 | +0.10(+1.00%) |
May 19, 2020 | 9.503 | 9.612 | 9.451 | 9.503 | 203,281 | -0.03(-0.31%) |
May 18, 2020 | 9.341 | 9.583 | 9.341 | 9.532 | 222,368 | +0.31(+3.42%) |
May 15, 2020 | 9.166 | 9.268 | 9.151 | 9.217 | 124,847 | -0.03(-0.32%) |
May 14, 2020 | 9.100 | 9.246 | 8.975 | 9.246 | 279,393 | +0.03(+0.32%) |
May 13, 2020 | 9.371 | 9.451 | 9.173 | 9.217 | 468,962 | -0.21(-2.25%) |
May 12, 2020 | 9.656 | 9.675 | 9.422 | 9.429 | 191,346 | -0.18(-1.90%) |
May 11, 2020 | 9.503 | 9.664 | 9.437 | 9.612 | 216,284 | +0.01(+0.15%) |
May 08, 2020 | 9.488 | 9.634 | 9.488 | 9.598 | 235,762 | +0.15(+1.55%) |
May 07, 2020 | 9.459 | 9.481 | 9.371 | 9.451 | 295,147 | +0.15(+1.57%) |
May 06, 2020 | 9.473 | 9.510 | 9.298 | 9.305 | 271,219 | -0.18(-1.93%) |
May 05, 2020 | 9.503 | 9.612 | 9.411 | 9.488 | 276,592 | +0.08(+0.86%) |
May 04, 2020 | 9.400 | 9.429 | 9.320 | 9.407 | 182,907 | -0.01(-0.16%) |
May 01, 2020 | 9.481 | 9.553 | 9.341 | 9.422 | 228,523 | -0.23(-2.35%) |
Apr 30, 2020 | 9.898 | 9.898 | 9.605 | 9.649 | 373,425 | -0.21(-2.15%) |
Apr 29, 2020 | 9.708 | 9.927 | 9.671 | 9.861 | 414,404 | +0.39(+4.10%) |
Apr 28, 2020 | 9.473 | 9.605 | 9.363 | 9.473 | 366,436 | +0.11(+1.17%) |
Apr 27, 2020 | 9.334 | 9.415 | 9.210 | 9.363 | 312,337 | +0.02(+0.24%) |
Apr 24, 2020 | 9.356 | 9.356 | 9.188 | 9.341 | 259,256 | +0.12(+1.27%) |
Apr 23, 2020 | 9.312 | 9.422 | 9.217 | 9.224 | 238,331 | -0.07(-0.79%) |
Apr 22, 2020 | 9.283 | 9.363 | 9.232 | 9.298 | 255,254 | +0.16(+1.78%) |
Apr 21, 2020 | 9.244 | 9.267 | 8.953 | 9.135 | 287,057 | -0.23(-2.48%) |
Apr 20, 2020 | 9.287 | 9.585 | 9.287 | 9.367 | 270,292 | -0.18(-1.90%) |
Apr 17, 2020 | 9.556 | 9.585 | 9.367 | 9.549 | 362,884 | +0.20(+2.18%) |
Apr 16, 2020 | 9.483 | 9.483 | 9.244 | 9.345 | 253,251 | -0.01(-0.08%) |
Apr 15, 2020 | 9.345 | 9.432 | 9.207 | 9.353 | 336,423 | -0.20(-2.13%) |
Apr 14, 2020 | 9.527 | 9.628 | 9.403 | 9.556 | 331,294 | +0.25(+2.73%) |
Apr 13, 2020 | 9.505 | 9.556 | 9.113 | 9.302 | 388,524 | -0.32(-3.32%) |
Apr 09, 2020 | 9.607 | 9.985 | 9.592 | 9.621 | 438,766 | +0.25(+2.63%) |
Apr 08, 2020 | 9.215 | 9.440 | 9.135 | 9.374 | 232,963 | +0.29(+3.20%) |
Apr 07, 2020 | 9.215 | 9.432 | 8.931 | 9.084 | 572,544 | +0.31(+3.56%) |
Apr 06, 2020 | 8.554 | 8.851 | 8.300 | 8.772 | 943,056 | +0.65(+8.05%) |
Apr 03, 2020 | 8.234 | 8.307 | 7.987 | 8.118 | 362,333 | -0.06(-0.71%) |
Apr 02, 2020 | 7.849 | 8.336 | 7.777 | 8.176 | 723,585 | +0.15(+1.81%) |
Apr 01, 2020 | 8.401 | 8.409 | 7.922 | 8.031 | 575,346 | -0.65(-7.45%) |
Mar 31, 2020 | 8.714 | 8.815 | 8.517 | 8.677 | 348,758 | -0.07(-0.83%) |
Mar 30, 2020 | 8.793 | 8.809 | 8.423 | 8.750 | 630,114 | -0.07(-0.82%) |
Mar 27, 2020 | 8.626 | 9.033 | 8.409 | 8.822 | 497,433 | +0.04(+0.50%) |
Mar 26, 2020 | 8.445 | 8.960 | 8.242 | 8.779 | 743,373 | +0.57(+6.99%) |
Mar 25, 2020 | 7.377 | 8.532 | 7.377 | 8.205 | 1,160,872 | +0.98(+13.57%) |
Mar 24, 2020 | 6.920 | 7.806 | 6.904 | 7.225 | 659,029 | +0.61(+9.22%) |
Mar 23, 2020 | 6.862 | 6.992 | 6.586 | 6.615 | 1,404,833 | -0.54(-7.49%) |
Mar 20, 2020 | 7.337 | 7.948 | 7.151 | 7.151 | 714,398 | -0.18(-2.45%) |
Mar 19, 2020 | 6.885 | 7.517 | 6.849 | 7.330 | 993,446 | +0.14(+2.00%) |
Mar 18, 2020 | 7.481 | 7.824 | 7.115 | 7.186 | 1,565,741 | -1.01(-12.36%) |
Mar 17, 2020 | 8.056 | 8.272 | 7.697 | 8.200 | 622,305 | +0.14(+1.78%) |
Mar 16, 2020 | 7.467 | 8.688 | 7.467 | 8.056 | 1,343,128 | -0.83(-9.38%) |
Mar 13, 2020 | 8.502 | 8.890 | 8.207 | 8.890 | 934,395 | +0.63(+7.57%) |
Mar 12, 2020 | 9.141 | 9.342 | 8.063 | 8.264 | 1,402,622 | -1.70(-17.03%) |
Mar 11, 2020 | 10.56 | 10.61 | 9.932 | 9.960 | 636,340 | -0.80(-7.48%) |
Mar 10, 2020 | 10.92 | 10.96 | 10.42 | 10.77 | 551,375 | +0.08(+0.74%) |
Mar 09, 2020 | 10.62 | 11.00 | 10.60 | 10.69 | 514,379 | -0.99(-8.49%) |
Mar 06, 2020 | 11.53 | 11.71 | 11.36 | 11.68 | 575,247 | -0.22(-1.81%) |
Mar 05, 2020 | 11.92 | 12.15 | 11.81 | 11.89 | 325,155 | -0.29(-2.42%) |
Mar 04, 2020 | 12.04 | 12.24 | 11.94 | 12.19 | 297,286 | +0.39(+3.29%) |
Mar 03, 2020 | 11.92 | 12.30 | 11.70 | 11.80 | 461,588 | -0.01(-0.12%) |