Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.030 | 9.150 | 9.030 | 9.150 | 180,400 | +0.07(+0.77%) |
May 28, 2020 | 9.090 | 9.190 | 9.072 | 9.080 | 802,311 | -0.01(-0.11%) |
May 27, 2020 | 9.080 | 9.100 | 9.030 | 9.090 | 161,318 | -0.02(-0.22%) |
May 26, 2020 | 9.090 | 9.280 | 9.060 | 9.110 | 188,605 | +0.04(+0.44%) |
May 22, 2020 | 9.050 | 9.096 | 9.045 | 9.070 | 161,700 | -0.17(-1.84%) |
May 21, 2020 | 9.400 | 9.400 | 9.200 | 9.240 | 141,722 | -0.13(-1.39%) |
May 20, 2020 | 9.400 | 9.430 | 9.360 | 9.370 | 67,524 | +0.08(+0.86%) |
May 19, 2020 | 9.330 | 9.400 | 9.280 | 9.290 | 365,069 | -0.14(-1.44%) |
May 18, 2020 | 9.040 | 9.450 | 9.040 | 9.426 | 158,947 | +0.30(+3.24%) |
May 15, 2020 | 9.140 | 9.140 | 9.110 | 9.130 | 56,500 | -0.08(-0.87%) |
May 14, 2020 | 9.086 | 9.210 | 9.080 | 9.210 | 105,472 | +0.00(+0.00%) |
May 13, 2020 | 9.275 | 9.290 | 9.170 | 9.210 | 106,096 | -0.05(-0.50%) |
May 12, 2020 | 9.350 | 9.380 | 9.250 | 9.256 | 106,967 | -0.03(-0.37%) |
May 11, 2020 | 9.280 | 9.340 | 9.280 | 9.290 | 57,887 | -0.07(-0.75%) |
May 08, 2020 | 9.318 | 9.390 | 9.310 | 9.360 | 128,900 | +0.14(+1.52%) |
May 07, 2020 | 9.290 | 9.290 | 9.220 | 9.220 | 98,351 | +0.02(+0.22%) |
May 06, 2020 | 9.240 | 9.240 | 9.170 | 9.200 | 75,377 | +0.01(+0.11%) |
May 05, 2020 | 9.160 | 9.220 | 9.160 | 9.190 | 56,840 | +0.01(+0.11%) |
May 04, 2020 | 9.140 | 9.210 | 9.130 | 9.180 | 116,979 | +0.04(+0.44%) |
May 01, 2020 | 9.200 | 9.250 | 9.065 | 9.140 | 92,100 | -0.14(-1.51%) |
Apr 30, 2020 | 9.380 | 9.490 | 9.280 | 9.280 | 74,690 | -0.20(-2.11%) |
Apr 29, 2020 | 9.578 | 9.610 | 9.480 | 9.480 | 81,001 | +0.07(+0.74%) |
Apr 28, 2020 | 9.450 | 9.520 | 9.400 | 9.410 | 279,541 | +0.13(+1.40%) |
Apr 27, 2020 | 9.690 | 9.690 | 9.220 | 9.280 | 1,591,427 | +0.04(+0.49%) |
Apr 24, 2020 | 9.220 | 9.240 | 9.200 | 9.235 | 61,500 | +0.01(+0.16%) |
Apr 23, 2020 | 9.300 | 9.320 | 9.190 | 9.220 | 404,325 | -0.15(-1.60%) |
Apr 22, 2020 | 9.360 | 9.390 | 9.330 | 9.370 | 547,907 | +0.03(+0.32%) |
Apr 21, 2020 | 9.350 | 9.380 | 9.300 | 9.340 | 285,864 | -0.11(-1.16%) |
Apr 20, 2020 | 9.950 | 9.950 | 9.410 | 9.450 | 246,380 | -0.08(-0.84%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.480 | 9.530 | 130,500 | +0.15(+1.60%) |
Apr 16, 2020 | 9.425 | 9.425 | 9.360 | 9.380 | 83,113 | -0.10(-1.05%) |
Apr 15, 2020 | 9.950 | 9.950 | 9.420 | 9.480 | 63,323 | -0.18(-1.86%) |
Apr 14, 2020 | 9.800 | 9.800 | 9.590 | 9.660 | 231,771 | +0.18(+1.90%) |
Apr 13, 2020 | 9.570 | 9.570 | 9.410 | 9.480 | 145,384 | -0.08(-0.83%) |
Apr 09, 2020 | 9.585 | 9.620 | 9.540 | 9.559 | 123,000 | -0.03(-0.32%) |
Apr 08, 2020 | 9.500 | 9.606 | 9.480 | 9.590 | 92,256 | -0.02(-0.21%) |
Apr 07, 2020 | 9.780 | 9.780 | 9.520 | 9.610 | 191,761 | +0.01(+0.16%) |
Apr 06, 2020 | 9.390 | 9.610 | 9.390 | 9.595 | 176,477 | +0.21(+2.18%) |
Apr 03, 2020 | 9.440 | 9.470 | 9.270 | 9.390 | 111,700 | -0.05(-0.53%) |
Apr 02, 2020 | 9.350 | 9.460 | 9.340 | 9.440 | 147,639 | +0.13(+1.43%) |
Apr 01, 2020 | 9.930 | 9.930 | 9.250 | 9.307 | 87,151 | -0.15(-1.62%) |
Mar 31, 2020 | 9.474 | 9.580 | 9.440 | 9.460 | 102,246 | +0.06(+0.64%) |
Mar 30, 2020 | 9.200 | 9.410 | 9.200 | 9.400 | 170,306 | +0.27(+2.96%) |
Mar 27, 2020 | 9.950 | 9.950 | 9.120 | 9.130 | 101,200 | -0.54(-5.58%) |
Mar 26, 2020 | 8.770 | 9.710 | 8.770 | 9.670 | 91,256 | +0.13(+1.42%) |
Mar 25, 2020 | 9.460 | 9.570 | 9.280 | 9.535 | 120,016 | -0.02(-0.16%) |
Mar 24, 2020 | 9.150 | 9.550 | 9.150 | 9.550 | 325,002 | +0.60(+6.70%) |
Mar 23, 2020 | 8.950 | 9.086 | 8.900 | 8.950 | 141,405 | -0.15(-1.65%) |
Mar 20, 2020 | 9.280 | 9.318 | 9.043 | 9.100 | 96,900 | +0.12(+1.34%) |
Mar 19, 2020 | 8.575 | 9.060 | 8.575 | 8.980 | 230,836 | +0.03(+0.34%) |
Mar 18, 2020 | 8.980 | 9.070 | 8.830 | 8.950 | 211,788 | -0.45(-4.79%) |
Mar 17, 2020 | 9.350 | 9.400 | 8.900 | 9.400 | 221,032 | +0.41(+4.56%) |
Mar 16, 2020 | 8.880 | 9.210 | 8.770 | 8.990 | 336,577 | -0.69(-7.13%) |
Mar 13, 2020 | 9.690 | 9.750 | 9.300 | 9.680 | 261,300 | +0.44(+4.76%) |
Mar 12, 2020 | 9.050 | 9.500 | 9.050 | 9.240 | 249,013 | -0.56(-5.71%) |
Mar 11, 2020 | 9.930 | 9.930 | 9.732 | 9.800 | 226,699 | -0.13(-1.31%) |
Mar 10, 2020 | 9.800 | 9.930 | 9.750 | 9.930 | 204,948 | +0.31(+3.22%) |
Mar 09, 2020 | 9.550 | 9.680 | 9.510 | 9.620 | 192,636 | -0.24(-2.43%) |
Mar 06, 2020 | 9.910 | 9.910 | 9.750 | 9.860 | 132,200 | -0.11(-1.10%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.900 | 9.970 | 125,976 | -0.07(-0.72%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.00 | 10.04 | 106,138 | +0.04(+0.42%) |
Mar 03, 2020 | 9.970 | 10.14 | 9.910 | 10.00 | 125,433 | -0.01(-0.10%) |