Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.321 | 9.510 | 8.992 | 9.397 | 427,158 | -0.08(-0.80%) |
May 28, 2020 | 9.849 | 9.849 | 9.416 | 9.472 | 253,038 | -0.22(-2.24%) |
May 27, 2020 | 9.821 | 9.877 | 9.444 | 9.689 | 412,009 | +0.16(+1.68%) |
May 26, 2020 | 9.274 | 9.642 | 9.237 | 9.529 | 276,765 | +0.55(+6.09%) |
May 22, 2020 | 8.775 | 8.982 | 8.511 | 8.982 | 172,518 | +0.24(+2.69%) |
May 21, 2020 | 8.973 | 9.057 | 8.737 | 8.746 | 246,492 | -0.27(-3.03%) |
May 20, 2020 | 8.709 | 9.039 | 8.652 | 9.020 | 308,477 | +0.44(+5.16%) |
May 19, 2020 | 9.095 | 9.189 | 8.558 | 8.577 | 274,061 | -0.57(-6.28%) |
May 18, 2020 | 8.973 | 9.303 | 8.963 | 9.152 | 347,937 | +0.59(+6.94%) |
May 15, 2020 | 8.596 | 8.713 | 8.464 | 8.558 | 221,855 | -0.03(-0.33%) |
May 14, 2020 | 8.002 | 8.643 | 7.738 | 8.586 | 405,251 | +0.41(+5.07%) |
May 13, 2020 | 8.671 | 8.690 | 7.936 | 8.172 | 497,721 | -0.59(-6.77%) |
May 12, 2020 | 9.086 | 9.147 | 8.756 | 8.765 | 303,409 | -0.31(-3.43%) |
May 11, 2020 | 9.293 | 9.387 | 8.973 | 9.076 | 276,296 | -0.30(-3.22%) |
May 08, 2020 | 9.378 | 9.472 | 9.039 | 9.378 | 257,292 | +0.38(+4.19%) |
May 07, 2020 | 9.095 | 9.274 | 8.973 | 9.001 | 345,411 | +0.04(+0.42%) |
May 06, 2020 | 9.519 | 9.887 | 8.926 | 8.963 | 460,580 | -0.46(-4.90%) |
May 05, 2020 | 10.15 | 10.17 | 9.387 | 9.425 | 458,156 | -0.41(-4.12%) |
May 04, 2020 | 9.802 | 9.830 | 9.510 | 9.830 | 380,297 | -0.09(-0.95%) |
May 01, 2020 | 9.717 | 9.953 | 9.623 | 9.925 | 292,411 | -0.16(-1.59%) |
Apr 30, 2020 | 10.65 | 10.65 | 10.05 | 10.08 | 388,214 | -0.69(-6.39%) |
Apr 29, 2020 | 10.56 | 10.95 | 10.32 | 10.77 | 320,450 | +0.70(+6.92%) |
Apr 28, 2020 | 10.35 | 10.37 | 9.859 | 10.08 | 320,423 | -0.02(-0.19%) |
Apr 27, 2020 | 10.17 | 10.20 | 9.962 | 10.09 | 267,077 | +0.19(+1.90%) |
Apr 24, 2020 | 9.830 | 10.06 | 9.519 | 9.906 | 278,936 | +0.11(+1.15%) |
Apr 23, 2020 | 9.632 | 10.20 | 9.576 | 9.793 | 467,593 | +0.24(+2.47%) |
Apr 22, 2020 | 10.08 | 10.08 | 9.557 | 9.557 | 344,127 | -0.24(-2.41%) |
Apr 21, 2020 | 9.736 | 9.972 | 9.680 | 9.793 | 392,545 | -0.43(-4.24%) |
Apr 20, 2020 | 10.28 | 10.57 | 10.01 | 10.23 | 390,115 | -0.35(-3.30%) |
Apr 17, 2020 | 10.39 | 10.79 | 10.32 | 10.57 | 242,544 | +0.65(+6.55%) |
Apr 16, 2020 | 10.07 | 10.17 | 9.661 | 9.925 | 460,144 | -0.16(-1.59%) |
Apr 15, 2020 | 10.43 | 10.45 | 9.925 | 10.08 | 539,661 | -0.75(-6.96%) |
Apr 14, 2020 | 11.17 | 11.19 | 10.59 | 10.84 | 347,767 | +0.06(+0.52%) |
Apr 13, 2020 | 10.77 | 10.84 | 10.27 | 10.78 | 336,612 | -0.19(-1.72%) |
Apr 09, 2020 | 10.68 | 11.31 | 10.62 | 10.97 | 392,570 | +0.68(+6.59%) |
Apr 08, 2020 | 10.12 | 10.57 | 9.840 | 10.29 | 363,256 | +0.36(+3.61%) |
Apr 07, 2020 | 10.02 | 10.55 | 9.746 | 9.934 | 342,382 | +0.21(+2.13%) |
Apr 06, 2020 | 9.576 | 9.764 | 9.276 | 9.727 | 805,777 | +0.73(+8.06%) |
Apr 03, 2020 | 9.416 | 9.482 | 8.704 | 9.001 | 360,952 | -0.49(-5.16%) |
Apr 02, 2020 | 9.199 | 9.689 | 9.142 | 9.491 | 386,107 | +0.32(+3.49%) |
Apr 01, 2020 | 9.472 | 9.680 | 9.048 | 9.171 | 467,456 | -0.74(-7.51%) |
Mar 31, 2020 | 9.849 | 10.33 | 9.695 | 9.915 | 412,808 | -0.11(-1.13%) |
Mar 30, 2020 | 10.51 | 10.65 | 9.915 | 10.03 | 323,589 | -0.42(-4.06%) |
Mar 27, 2020 | 11.06 | 11.46 | 10.42 | 10.45 | 265,992 | -1.06(-9.25%) |
Mar 26, 2020 | 10.69 | 11.56 | 10.35 | 11.52 | 319,614 | +1.03(+9.79%) |
Mar 25, 2020 | 10.58 | 11.02 | 10.32 | 10.49 | 270,247 | -0.12(-1.15%) |
Mar 24, 2020 | 10.38 | 10.98 | 9.972 | 10.61 | 306,779 | +0.98(+10.18%) |
Mar 23, 2020 | 9.086 | 9.708 | 8.464 | 9.632 | 607,802 | +0.76(+8.61%) |
Mar 20, 2020 | 9.331 | 9.359 | 8.577 | 8.869 | 427,583 | -0.37(-3.98%) |
Mar 19, 2020 | 8.539 | 9.590 | 8.379 | 9.237 | 448,137 | +0.73(+8.53%) |
Mar 18, 2020 | 9.755 | 10.17 | 8.322 | 8.511 | 654,128 | -1.98(-18.87%) |
Mar 17, 2020 | 8.596 | 10.57 | 8.101 | 10.49 | 618,516 | +2.32(+28.37%) |
Mar 16, 2020 | 9.303 | 9.321 | 8.134 | 8.172 | 498,416 | -1.65(-16.79%) |
Mar 13, 2020 | 9.557 | 9.887 | 9.001 | 9.821 | 571,560 | +0.57(+6.11%) |
Mar 12, 2020 | 10.76 | 10.82 | 9.152 | 9.255 | 743,557 | -1.93(-17.27%) |
Mar 11, 2020 | 11.88 | 12.11 | 11.06 | 11.19 | 269,596 | -1.03(-8.41%) |
Mar 10, 2020 | 13.08 | 13.20 | 11.88 | 12.21 | 457,523 | -0.21(-1.67%) |
Mar 09, 2020 | 13.18 | 13.33 | 12.29 | 12.42 | 330,140 | -1.54(-11.01%) |
Mar 06, 2020 | 13.21 | 14.00 | 13.19 | 13.96 | 325,408 | +0.40(+2.92%) |
Mar 05, 2020 | 13.86 | 14.11 | 13.48 | 13.56 | 348,951 | -0.52(-3.68%) |
Mar 04, 2020 | 14.18 | 14.37 | 14.01 | 14.08 | 311,735 | +0.00(+0.00%) |
Mar 03, 2020 | 14.51 | 14.70 | 13.99 | 14.08 | 435,986 | -0.43(-2.99%) |