Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.623 | 9.712 | 9.615 | 9.656 | 216,289 | +0.03(+0.34%) |
May 28, 2020 | 9.475 | 9.623 | 9.451 | 9.623 | 388,107 | +0.18(+1.92%) |
May 27, 2020 | 9.418 | 9.451 | 9.360 | 9.442 | 137,965 | +0.07(+0.70%) |
May 26, 2020 | 9.434 | 9.434 | 9.360 | 9.377 | 155,871 | +0.02(+0.18%) |
May 22, 2020 | 9.335 | 9.409 | 9.335 | 9.360 | 189,541 | +0.05(+0.53%) |
May 21, 2020 | 9.327 | 9.344 | 9.303 | 9.311 | 139,923 | +0.01(+0.09%) |
May 20, 2020 | 9.237 | 9.311 | 9.224 | 9.303 | 201,126 | +0.11(+1.16%) |
May 19, 2020 | 9.229 | 9.229 | 9.179 | 9.196 | 185,042 | -0.02(-0.27%) |
May 18, 2020 | 9.245 | 9.270 | 9.220 | 9.220 | 152,161 | -0.02(-0.27%) |
May 15, 2020 | 9.204 | 9.261 | 9.204 | 9.245 | 64,193 | +0.02(+0.18%) |
May 14, 2020 | 9.237 | 9.270 | 9.179 | 9.229 | 81,601 | -0.04(-0.46%) |
May 13, 2020 | 9.362 | 9.378 | 9.239 | 9.271 | 107,147 | -0.08(-0.88%) |
May 12, 2020 | 9.370 | 9.386 | 9.321 | 9.353 | 111,993 | +0.01(+0.09%) |
May 11, 2020 | 9.394 | 9.403 | 9.329 | 9.345 | 167,666 | -0.05(-0.52%) |
May 08, 2020 | 9.353 | 9.427 | 9.353 | 9.394 | 50,180 | +0.04(+0.44%) |
May 07, 2020 | 9.362 | 9.394 | 9.328 | 9.353 | 105,073 | +0.05(+0.53%) |
May 06, 2020 | 9.263 | 9.370 | 9.263 | 9.304 | 133,738 | +0.01(+0.09%) |
May 05, 2020 | 9.288 | 9.353 | 9.263 | 9.296 | 238,366 | +0.02(+0.18%) |
May 04, 2020 | 9.255 | 9.312 | 9.247 | 9.280 | 92,413 | -0.02(-0.18%) |
May 01, 2020 | 9.157 | 9.296 | 9.149 | 9.296 | 257,009 | +0.07(+0.71%) |
Apr 30, 2020 | 9.239 | 9.255 | 9.132 | 9.231 | 151,928 | +0.06(+0.62%) |
Apr 29, 2020 | 9.026 | 9.214 | 9.026 | 9.173 | 182,275 | +0.18(+2.00%) |
Apr 28, 2020 | 9.083 | 9.083 | 8.984 | 8.993 | 214,193 | +0.02(+0.27%) |
Apr 27, 2020 | 9.108 | 9.140 | 8.960 | 8.968 | 278,851 | -0.19(-2.06%) |
Apr 24, 2020 | 9.321 | 9.321 | 9.136 | 9.157 | 154,205 | -0.17(-1.84%) |
Apr 23, 2020 | 9.435 | 9.435 | 9.288 | 9.329 | 122,070 | -0.11(-1.13%) |
Apr 22, 2020 | 9.435 | 9.468 | 9.353 | 9.435 | 148,236 | +0.00(+0.00%) |
Apr 21, 2020 | 9.386 | 9.435 | 9.255 | 9.435 | 290,882 | +0.02(+0.17%) |
Apr 20, 2020 | 9.476 | 9.493 | 9.362 | 9.419 | 181,451 | -0.07(-0.69%) |
Apr 17, 2020 | 9.566 | 9.599 | 9.460 | 9.484 | 403,401 | -0.03(-0.34%) |
Apr 16, 2020 | 9.689 | 9.722 | 9.468 | 9.517 | 372,225 | -0.20(-2.02%) |
Apr 15, 2020 | 9.681 | 9.756 | 9.644 | 9.714 | 302,851 | -0.02(-0.25%) |
Apr 14, 2020 | 9.763 | 9.786 | 9.673 | 9.738 | 391,998 | +0.05(+0.49%) |
Apr 13, 2020 | 9.569 | 9.699 | 9.414 | 9.691 | 518,586 | -0.01(-0.08%) |
Apr 09, 2020 | 9.291 | 9.699 | 9.291 | 9.699 | 381,371 | +0.49(+5.31%) |
Apr 08, 2020 | 9.112 | 9.226 | 9.047 | 9.210 | 240,358 | +0.15(+1.62%) |
Apr 07, 2020 | 9.136 | 9.208 | 9.014 | 9.063 | 366,474 | +0.03(+0.36%) |
Apr 06, 2020 | 9.112 | 9.153 | 8.973 | 9.030 | 273,784 | +0.03(+0.36%) |
Apr 03, 2020 | 8.998 | 8.998 | 8.843 | 8.998 | 180,081 | +0.00(+0.00%) |
Apr 02, 2020 | 9.071 | 9.128 | 8.981 | 8.998 | 348,100 | -0.20(-2.22%) |
Apr 01, 2020 | 9.210 | 9.267 | 9.030 | 9.202 | 439,215 | -0.14(-1.48%) |
Mar 31, 2020 | 9.748 | 9.748 | 9.340 | 9.340 | 384,046 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.691 | 9.365 | 9.675 | 298,934 | +0.26(+2.77%) |
Mar 27, 2020 | 9.340 | 9.512 | 9.217 | 9.414 | 249,834 | -0.06(-0.60%) |
Mar 26, 2020 | 9.071 | 9.626 | 9.071 | 9.471 | 468,505 | +0.41(+4.50%) |
Mar 25, 2020 | 8.565 | 9.169 | 8.390 | 9.063 | 498,802 | +0.63(+7.45%) |
Mar 24, 2020 | 8.002 | 8.622 | 8.002 | 8.435 | 565,167 | +0.57(+7.26%) |
Mar 23, 2020 | 8.100 | 8.321 | 7.790 | 7.864 | 606,678 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.812 | 7.994 | 8.451 | 455,782 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,843 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,250 | -1.20(-13.24%) |
Mar 17, 2020 | 9.095 | 9.104 | 8.796 | 9.055 | 312,299 | +0.18(+2.02%) |
Mar 16, 2020 | 8.810 | 9.259 | 8.484 | 8.875 | 490,152 | -0.59(-6.22%) |
Mar 13, 2020 | 9.180 | 9.537 | 9.180 | 9.464 | 740,650 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.367 | 8.741 | 9.148 | 1,156,881 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.984 | 488,806 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,657 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.11 | 10.37 | 467,495 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,669 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.37 | 10.39 | 167,130 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,684 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,479 | +0.13(+1.22%) |