Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.713 | 9.755 | 9.642 | 9.755 | 95,699 | +0.04(+0.44%) |
May 28, 2020 | 9.741 | 9.816 | 9.678 | 9.713 | 89,775 | +0.04(+0.36%) |
May 27, 2020 | 9.607 | 9.706 | 9.487 | 9.677 | 141,762 | +0.07(+0.74%) |
May 26, 2020 | 9.607 | 9.642 | 9.564 | 9.607 | 75,184 | +0.15(+1.57%) |
May 22, 2020 | 9.423 | 9.466 | 9.381 | 9.458 | 73,189 | +0.01(+0.15%) |
May 21, 2020 | 9.473 | 9.522 | 9.397 | 9.444 | 42,986 | -0.09(-0.96%) |
May 20, 2020 | 9.501 | 9.579 | 9.444 | 9.536 | 53,724 | +0.20(+2.12%) |
May 19, 2020 | 9.331 | 9.458 | 9.324 | 9.338 | 75,211 | -0.01(-0.15%) |
May 18, 2020 | 9.155 | 9.395 | 9.155 | 9.352 | 56,687 | +0.28(+3.04%) |
May 15, 2020 | 9.006 | 9.077 | 8.992 | 9.077 | 27,039 | +0.07(+0.78%) |
May 14, 2020 | 8.964 | 9.028 | 8.809 | 9.006 | 81,080 | -0.04(-0.39%) |
May 13, 2020 | 9.204 | 9.204 | 8.971 | 9.042 | 75,927 | -0.16(-1.77%) |
May 12, 2020 | 9.402 | 9.430 | 9.204 | 9.204 | 114,136 | -0.16(-1.66%) |
May 11, 2020 | 9.388 | 9.409 | 9.342 | 9.360 | 96,629 | -0.09(-1.00%) |
May 08, 2020 | 9.370 | 9.454 | 9.345 | 9.454 | 75,912 | +0.20(+2.20%) |
May 07, 2020 | 9.230 | 9.286 | 9.198 | 9.251 | 47,061 | +0.12(+1.30%) |
May 06, 2020 | 9.181 | 9.223 | 9.110 | 9.132 | 160,425 | -0.06(-0.69%) |
May 05, 2020 | 9.160 | 9.230 | 9.146 | 9.195 | 63,940 | +0.14(+1.55%) |
May 04, 2020 | 9.061 | 9.072 | 8.970 | 9.054 | 77,741 | -0.04(-0.46%) |
May 01, 2020 | 9.223 | 9.223 | 9.026 | 9.096 | 85,758 | -0.25(-2.70%) |
Apr 30, 2020 | 9.384 | 9.384 | 9.206 | 9.349 | 134,379 | -0.13(-1.40%) |
Apr 29, 2020 | 9.391 | 9.559 | 9.369 | 9.482 | 138,570 | +0.27(+2.97%) |
Apr 28, 2020 | 9.279 | 9.307 | 9.135 | 9.209 | 103,620 | +0.10(+1.08%) |
Apr 27, 2020 | 9.061 | 9.316 | 9.047 | 9.110 | 136,501 | +0.08(+0.93%) |
Apr 24, 2020 | 9.054 | 9.103 | 8.942 | 9.026 | 96,460 | -0.04(-0.46%) |
Apr 23, 2020 | 9.181 | 9.209 | 8.991 | 9.068 | 85,791 | +0.04(+0.39%) |
Apr 22, 2020 | 8.942 | 9.061 | 8.942 | 9.033 | 101,757 | +0.20(+2.22%) |
Apr 21, 2020 | 8.893 | 8.949 | 8.711 | 8.837 | 124,155 | -0.18(-1.94%) |
Apr 20, 2020 | 9.082 | 9.158 | 8.977 | 9.012 | 62,587 | -0.12(-1.30%) |
Apr 17, 2020 | 9.026 | 9.181 | 9.019 | 9.132 | 125,712 | +0.20(+2.20%) |
Apr 16, 2020 | 8.935 | 9.032 | 8.858 | 8.935 | 40,850 | +0.04(+0.39%) |
Apr 15, 2020 | 8.900 | 8.928 | 8.816 | 8.900 | 67,223 | -0.15(-1.63%) |
Apr 14, 2020 | 9.132 | 9.146 | 8.956 | 9.047 | 136,160 | +0.08(+0.94%) |
Apr 13, 2020 | 9.202 | 9.202 | 8.788 | 8.963 | 105,471 | -0.14(-1.57%) |
Apr 09, 2020 | 9.231 | 9.342 | 9.029 | 9.106 | 99,264 | +0.09(+1.00%) |
Apr 08, 2020 | 8.890 | 9.043 | 8.745 | 9.016 | 60,309 | +0.29(+3.35%) |
Apr 07, 2020 | 8.592 | 8.870 | 8.592 | 8.724 | 203,568 | +0.28(+3.29%) |
Apr 06, 2020 | 7.938 | 8.460 | 7.896 | 8.446 | 67,023 | +0.63(+8.00%) |
Apr 03, 2020 | 7.987 | 8.063 | 7.695 | 7.820 | 93,078 | -0.31(-3.85%) |
Apr 02, 2020 | 7.938 | 8.133 | 7.931 | 8.133 | 130,310 | +0.18(+2.27%) |
Apr 01, 2020 | 8.154 | 8.209 | 7.890 | 7.952 | 93,006 | -0.40(-4.75%) |
Mar 31, 2020 | 8.320 | 8.473 | 8.248 | 8.348 | 108,184 | -0.08(-0.91%) |
Mar 30, 2020 | 8.334 | 8.480 | 8.154 | 8.425 | 62,477 | +0.13(+1.51%) |
Mar 27, 2020 | 8.161 | 8.404 | 8.161 | 8.300 | 83,727 | -0.07(-0.83%) |
Mar 26, 2020 | 8.168 | 8.466 | 8.091 | 8.369 | 72,643 | +0.38(+4.79%) |
Mar 25, 2020 | 7.563 | 8.300 | 7.528 | 7.987 | 104,731 | +0.59(+7.99%) |
Mar 24, 2020 | 7.055 | 7.632 | 7.048 | 7.396 | 96,834 | +0.56(+8.24%) |
Mar 23, 2020 | 7.104 | 7.146 | 6.590 | 6.833 | 192,411 | -0.34(-4.70%) |
Mar 20, 2020 | 6.958 | 7.507 | 6.951 | 7.170 | 77,109 | +0.21(+3.05%) |
Mar 19, 2020 | 6.360 | 7.111 | 5.936 | 6.958 | 156,613 | +0.32(+4.82%) |
Mar 18, 2020 | 7.368 | 7.399 | 6.378 | 6.638 | 267,404 | -1.24(-15.71%) |
Mar 17, 2020 | 7.667 | 7.943 | 7.563 | 7.876 | 65,900 | +0.24(+3.18%) |
Mar 16, 2020 | 6.256 | 8.088 | 6.256 | 7.633 | 217,719 | -0.88(-10.29%) |
Mar 13, 2020 | 8.293 | 8.612 | 8.049 | 8.508 | 129,331 | +0.42(+5.25%) |
Mar 12, 2020 | 8.786 | 8.793 | 8.084 | 8.084 | 163,163 | -1.18(-12.75%) |
Mar 11, 2020 | 9.655 | 9.724 | 9.252 | 9.266 | 104,571 | -0.67(-6.74%) |
Mar 10, 2020 | 9.687 | 9.943 | 9.533 | 9.936 | 117,601 | +0.41(+4.27%) |
Mar 09, 2020 | 9.943 | 9.970 | 9.508 | 9.529 | 181,485 | -0.95(-9.09%) |
Mar 06, 2020 | 10.36 | 10.48 | 10.28 | 10.48 | 97,395 | -0.10(-0.98%) |
Mar 05, 2020 | 10.67 | 10.67 | 10.49 | 10.58 | 118,730 | -0.17(-1.54%) |
Mar 04, 2020 | 10.54 | 10.75 | 10.48 | 10.75 | 88,429 | +0.39(+3.80%) |
Mar 03, 2020 | 10.41 | 10.60 | 10.29 | 10.36 | 111,556 | -0.02(-0.20%) |