Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.29 | 10.44 | 10.25 | 10.43 | 45,674 | +0.15(+1.48%) |
May 28, 2020 | 10.31 | 10.43 | 10.28 | 10.28 | 46,366 | -0.02(-0.23%) |
May 27, 2020 | 10.24 | 10.30 | 10.10 | 10.30 | 37,500 | +0.12(+1.17%) |
May 26, 2020 | 10.27 | 10.30 | 10.12 | 10.18 | 53,301 | +0.11(+1.13%) |
May 22, 2020 | 10.00 | 10.12 | 10.00 | 10.07 | 47,045 | +0.04(+0.41%) |
May 21, 2020 | 10.12 | 10.12 | 10.01 | 10.03 | 45,649 | -0.09(-0.88%) |
May 20, 2020 | 10.08 | 10.15 | 10.06 | 10.12 | 24,816 | +0.13(+1.27%) |
May 19, 2020 | 10.05 | 10.12 | 9.989 | 9.989 | 38,095 | -0.02(-0.22%) |
May 18, 2020 | 9.954 | 10.10 | 9.954 | 10.01 | 55,477 | +0.25(+2.52%) |
May 15, 2020 | 9.641 | 9.765 | 9.622 | 9.765 | 43,459 | +0.06(+0.59%) |
May 14, 2020 | 9.547 | 9.727 | 9.480 | 9.708 | 49,695 | +0.01(+0.10%) |
May 13, 2020 | 9.821 | 9.821 | 9.576 | 9.698 | 34,111 | -0.14(-1.45%) |
May 12, 2020 | 9.983 | 10.03 | 9.831 | 9.840 | 58,226 | -0.18(-1.80%) |
May 11, 2020 | 9.983 | 10.06 | 9.945 | 10.02 | 59,198 | -0.04(-0.38%) |
May 08, 2020 | 9.945 | 10.06 | 9.907 | 10.06 | 46,518 | +0.23(+2.31%) |
May 07, 2020 | 9.765 | 9.859 | 9.765 | 9.831 | 37,784 | +0.12(+1.27%) |
May 06, 2020 | 9.774 | 9.821 | 9.708 | 9.708 | 30,272 | -0.01(-0.10%) |
May 05, 2020 | 9.755 | 9.916 | 9.717 | 9.717 | 59,009 | +0.06(+0.59%) |
May 04, 2020 | 9.461 | 9.660 | 9.452 | 9.660 | 56,967 | +0.10(+1.09%) |
May 01, 2020 | 9.679 | 9.859 | 9.547 | 9.556 | 56,433 | -0.29(-2.98%) |
Apr 30, 2020 | 9.954 | 9.954 | 9.821 | 9.850 | 49,567 | -0.15(-1.52%) |
Apr 29, 2020 | 9.859 | 10.00 | 9.855 | 10.00 | 48,010 | +0.33(+3.43%) |
Apr 28, 2020 | 9.869 | 9.869 | 9.658 | 9.670 | 54,710 | -0.09(-0.87%) |
Apr 27, 2020 | 9.698 | 9.784 | 9.651 | 9.755 | 40,179 | +0.15(+1.58%) |
Apr 24, 2020 | 9.480 | 9.603 | 9.442 | 9.603 | 18,776 | +0.12(+1.30%) |
Apr 23, 2020 | 9.518 | 9.632 | 9.461 | 9.480 | 51,992 | +0.00(+0.00%) |
Apr 22, 2020 | 9.433 | 9.490 | 9.385 | 9.480 | 47,653 | +0.21(+2.25%) |
Apr 21, 2020 | 9.433 | 9.509 | 9.243 | 9.272 | 50,455 | -0.24(-2.49%) |
Apr 20, 2020 | 9.622 | 9.689 | 9.509 | 9.509 | 71,202 | -0.19(-1.96%) |
Apr 17, 2020 | 9.641 | 9.698 | 9.556 | 9.698 | 57,277 | +0.23(+2.40%) |
Apr 16, 2020 | 9.509 | 9.509 | 9.338 | 9.471 | 48,087 | +0.08(+0.81%) |
Apr 15, 2020 | 9.433 | 9.482 | 9.300 | 9.395 | 45,035 | -0.20(-2.08%) |
Apr 14, 2020 | 9.556 | 9.594 | 9.480 | 9.594 | 79,956 | +0.27(+2.85%) |
Apr 13, 2020 | 9.319 | 9.338 | 9.163 | 9.328 | 69,178 | -0.01(-0.10%) |
Apr 09, 2020 | 9.423 | 9.456 | 9.243 | 9.338 | 47,573 | +0.10(+1.13%) |
Apr 08, 2020 | 9.148 | 9.234 | 9.054 | 9.234 | 41,858 | +0.18(+1.99%) |
Apr 07, 2020 | 9.243 | 9.272 | 8.924 | 9.054 | 66,124 | +0.16(+1.75%) |
Apr 06, 2020 | 8.665 | 8.902 | 8.655 | 8.897 | 47,338 | +0.47(+5.57%) |
Apr 03, 2020 | 8.532 | 8.532 | 8.352 | 8.428 | 49,155 | -0.03(-0.34%) |
Apr 02, 2020 | 8.295 | 8.580 | 8.295 | 8.456 | 64,348 | +0.09(+1.02%) |
Apr 01, 2020 | 8.494 | 8.580 | 8.315 | 8.371 | 54,840 | -0.40(-4.51%) |
Mar 31, 2020 | 8.864 | 8.968 | 8.645 | 8.766 | 49,439 | -0.08(-0.89%) |
Mar 30, 2020 | 8.599 | 8.883 | 8.561 | 8.845 | 44,070 | +0.26(+2.98%) |
Mar 27, 2020 | 8.494 | 8.750 | 8.390 | 8.589 | 70,146 | -0.20(-2.27%) |
Mar 26, 2020 | 8.380 | 8.892 | 8.380 | 8.788 | 67,062 | +0.48(+5.82%) |
Mar 25, 2020 | 8.238 | 8.618 | 8.096 | 8.305 | 70,009 | +0.19(+2.34%) |
Mar 24, 2020 | 7.954 | 8.238 | 7.869 | 8.115 | 55,778 | +0.56(+7.40%) |
Mar 23, 2020 | 7.688 | 7.688 | 7.437 | 7.556 | 64,304 | -0.24(-3.04%) |
Mar 20, 2020 | 8.162 | 8.205 | 7.793 | 7.793 | 70,568 | -0.27(-3.32%) |
Mar 19, 2020 | 8.001 | 8.219 | 7.811 | 8.060 | 64,176 | -0.06(-0.68%) |
Mar 18, 2020 | 7.878 | 8.191 | 7.802 | 8.116 | 88,738 | -0.16(-1.94%) |
Mar 17, 2020 | 8.162 | 8.494 | 7.863 | 8.276 | 152,465 | +0.20(+2.44%) |
Mar 16, 2020 | 8.115 | 8.537 | 8.039 | 8.079 | 89,601 | -0.83(-9.34%) |
Mar 13, 2020 | 8.665 | 8.935 | 8.262 | 8.911 | 78,796 | +0.60(+7.18%) |
Mar 12, 2020 | 8.627 | 9.310 | 8.238 | 8.314 | 110,154 | -0.82(-8.93%) |
Mar 11, 2020 | 9.300 | 9.461 | 9.044 | 9.129 | 61,099 | -0.37(-3.89%) |
Mar 10, 2020 | 9.746 | 9.746 | 9.129 | 9.499 | 74,378 | +0.25(+2.66%) |
Mar 09, 2020 | 9.385 | 9.537 | 9.101 | 9.253 | 79,132 | -0.66(-6.69%) |
Mar 06, 2020 | 9.859 | 9.964 | 9.698 | 9.916 | 40,083 | -0.17(-1.69%) |
Mar 05, 2020 | 10.22 | 10.26 | 10.04 | 10.09 | 50,658 | -0.33(-3.18%) |
Mar 04, 2020 | 10.22 | 10.42 | 10.12 | 10.42 | 43,624 | +0.33(+3.29%) |
Mar 03, 2020 | 10.36 | 10.43 | 9.964 | 10.09 | 142,221 | -0.23(-2.21%) |