Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.352 | 9.365 | 9.312 | 9.358 | 104,512 | +0.01(+0.14%) |
May 28, 2020 | 9.299 | 9.378 | 9.260 | 9.345 | 101,599 | +0.10(+1.06%) |
May 27, 2020 | 9.214 | 9.254 | 9.162 | 9.247 | 72,641 | +0.09(+1.00%) |
May 26, 2020 | 9.136 | 9.182 | 9.091 | 9.156 | 233,270 | +0.14(+1.58%) |
May 22, 2020 | 8.961 | 9.039 | 8.961 | 9.013 | 104,864 | +0.02(+0.22%) |
May 21, 2020 | 8.974 | 9.013 | 8.961 | 8.994 | 84,664 | +0.03(+0.36%) |
May 20, 2020 | 8.897 | 8.987 | 8.897 | 8.961 | 129,950 | +0.12(+1.39%) |
May 19, 2020 | 8.767 | 8.857 | 8.767 | 8.838 | 75,434 | +0.06(+0.66%) |
May 18, 2020 | 8.657 | 8.819 | 8.657 | 8.780 | 102,592 | +0.16(+1.80%) |
May 15, 2020 | 8.579 | 8.631 | 8.566 | 8.625 | 60,231 | +0.02(+0.23%) |
May 14, 2020 | 8.618 | 8.638 | 8.521 | 8.605 | 182,773 | -0.10(-1.12%) |
May 13, 2020 | 8.838 | 8.838 | 8.657 | 8.702 | 105,709 | -0.14(-1.61%) |
May 12, 2020 | 8.832 | 8.910 | 8.832 | 8.845 | 123,715 | +0.01(+0.07%) |
May 11, 2020 | 8.858 | 8.900 | 8.832 | 8.838 | 165,919 | -0.06(-0.73%) |
May 08, 2020 | 8.864 | 8.903 | 8.824 | 8.903 | 84,478 | +0.10(+1.18%) |
May 07, 2020 | 8.767 | 8.851 | 8.728 | 8.800 | 96,095 | +0.07(+0.82%) |
May 06, 2020 | 8.800 | 8.832 | 8.728 | 8.728 | 100,387 | -0.03(-0.38%) |
May 05, 2020 | 8.728 | 8.997 | 8.728 | 8.762 | 121,732 | +0.05(+0.57%) |
May 04, 2020 | 8.670 | 8.722 | 8.573 | 8.712 | 102,254 | +0.03(+0.34%) |
May 01, 2020 | 8.761 | 8.812 | 8.644 | 8.683 | 82,779 | -0.11(-1.25%) |
Apr 30, 2020 | 8.819 | 8.903 | 8.780 | 8.793 | 221,453 | -0.05(-0.51%) |
Apr 29, 2020 | 8.774 | 8.858 | 8.741 | 8.838 | 184,126 | +0.14(+1.56%) |
Apr 28, 2020 | 8.715 | 8.754 | 8.644 | 8.702 | 142,945 | +0.03(+0.30%) |
Apr 27, 2020 | 8.702 | 8.709 | 8.670 | 8.677 | 165,737 | -0.02(-0.22%) |
Apr 24, 2020 | 8.766 | 8.766 | 8.677 | 8.696 | 157,029 | -0.07(-0.80%) |
Apr 23, 2020 | 8.760 | 8.818 | 8.721 | 8.766 | 82,134 | +0.01(+0.07%) |
Apr 22, 2020 | 8.677 | 8.760 | 8.677 | 8.760 | 51,525 | +0.17(+2.02%) |
Apr 21, 2020 | 8.529 | 8.606 | 8.491 | 8.587 | 154,126 | -0.12(-1.40%) |
Apr 20, 2020 | 8.786 | 8.830 | 8.709 | 8.709 | 92,239 | -0.13(-1.45%) |
Apr 17, 2020 | 8.914 | 8.914 | 8.760 | 8.837 | 132,547 | +0.12(+1.40%) |
Apr 16, 2020 | 8.766 | 8.914 | 8.677 | 8.715 | 98,409 | -0.09(-1.02%) |
Apr 15, 2020 | 8.786 | 8.843 | 8.709 | 8.805 | 67,982 | -0.09(-1.01%) |
Apr 14, 2020 | 8.760 | 8.983 | 8.760 | 8.895 | 152,153 | +0.19(+2.14%) |
Apr 13, 2020 | 8.895 | 8.972 | 8.606 | 8.709 | 172,017 | -0.19(-2.16%) |
Apr 09, 2020 | 8.651 | 9.144 | 8.651 | 8.901 | 209,269 | +0.31(+3.58%) |
Apr 08, 2020 | 8.356 | 8.593 | 8.356 | 8.593 | 70,806 | +0.30(+3.63%) |
Apr 07, 2020 | 8.234 | 8.391 | 8.234 | 8.292 | 132,190 | +0.24(+2.95%) |
Apr 06, 2020 | 7.952 | 8.099 | 7.913 | 8.054 | 137,429 | +0.26(+3.37%) |
Apr 03, 2020 | 7.933 | 7.961 | 7.759 | 7.792 | 72,979 | -0.16(-2.02%) |
Apr 02, 2020 | 7.811 | 8.022 | 7.785 | 7.952 | 103,056 | +0.12(+1.56%) |
Apr 01, 2020 | 8.080 | 8.080 | 7.806 | 7.830 | 668,008 | -0.35(-4.31%) |
Mar 31, 2020 | 8.061 | 8.266 | 8.061 | 8.183 | 122,381 | +0.13(+1.59%) |
Mar 30, 2020 | 8.016 | 8.061 | 7.952 | 8.054 | 148,849 | +0.04(+0.56%) |
Mar 27, 2020 | 7.862 | 8.061 | 7.772 | 8.010 | 375,499 | -0.06(-0.79%) |
Mar 26, 2020 | 7.667 | 8.112 | 7.667 | 8.074 | 259,272 | +0.41(+5.30%) |
Mar 25, 2020 | 7.179 | 7.864 | 7.179 | 7.668 | 397,671 | +0.63(+8.93%) |
Mar 24, 2020 | 6.773 | 7.139 | 6.773 | 7.039 | 194,668 | +0.44(+6.63%) |
Mar 23, 2020 | 7.045 | 7.090 | 6.550 | 6.601 | 293,734 | -0.38(-5.45%) |
Mar 20, 2020 | 6.899 | 7.591 | 6.899 | 6.982 | 264,366 | +0.19(+2.80%) |
Mar 19, 2020 | 6.316 | 6.923 | 5.903 | 6.792 | 310,617 | +0.10(+1.42%) |
Mar 18, 2020 | 7.807 | 7.934 | 6.366 | 6.696 | 909,092 | -1.46(-17.90%) |
Mar 17, 2020 | 8.093 | 8.258 | 7.953 | 8.156 | 242,397 | +0.09(+1.10%) |
Mar 16, 2020 | 8.569 | 8.569 | 7.934 | 8.067 | 353,337 | -0.79(-8.89%) |
Mar 13, 2020 | 8.658 | 8.899 | 8.651 | 8.854 | 342,510 | +0.41(+4.89%) |
Mar 12, 2020 | 8.829 | 8.886 | 8.321 | 8.442 | 471,247 | -1.02(-10.74%) |
Mar 11, 2020 | 9.787 | 9.841 | 9.394 | 9.457 | 400,549 | -0.46(-4.61%) |
Mar 10, 2020 | 10.05 | 10.11 | 9.711 | 9.914 | 224,564 | +0.13(+1.36%) |
Mar 09, 2020 | 10.18 | 10.24 | 9.743 | 9.781 | 739,786 | -0.81(-7.67%) |
Mar 06, 2020 | 10.56 | 10.60 | 10.44 | 10.59 | 133,128 | -0.08(-0.71%) |
Mar 05, 2020 | 10.92 | 10.92 | 10.65 | 10.67 | 217,054 | -0.30(-2.75%) |
Mar 04, 2020 | 10.79 | 10.97 | 10.79 | 10.97 | 96,307 | +0.26(+2.40%) |
Mar 03, 2020 | 10.70 | 10.87 | 10.68 | 10.71 | 296,449 | +0.03(+0.30%) |