Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.883 | 10.02 | 9.727 | 9.837 | 14,971 | -0.08(-0.83%) |
May 28, 2020 | 10.16 | 10.28 | 9.856 | 9.920 | 27,645 | -0.11(-1.09%) |
May 27, 2020 | 9.499 | 10.07 | 9.480 | 10.03 | 31,196 | +0.47(+4.88%) |
May 26, 2020 | 9.371 | 9.727 | 9.261 | 9.563 | 32,563 | +0.48(+5.24%) |
May 22, 2020 | 9.343 | 9.343 | 8.968 | 9.087 | 46,552 | -0.26(-2.74%) |
May 21, 2020 | 9.590 | 9.654 | 9.343 | 9.343 | 17,343 | -0.30(-3.13%) |
May 20, 2020 | 9.627 | 9.727 | 9.524 | 9.645 | 25,292 | +0.19(+2.03%) |
May 19, 2020 | 10.11 | 10.11 | 9.407 | 9.453 | 21,137 | -0.80(-7.77%) |
May 18, 2020 | 9.837 | 10.48 | 9.837 | 10.25 | 63,827 | +0.60(+6.26%) |
May 15, 2020 | 9.343 | 9.645 | 9.163 | 9.645 | 42,727 | +0.36(+3.84%) |
May 14, 2020 | 9.087 | 9.334 | 8.940 | 9.288 | 68,500 | +0.13(+1.44%) |
May 13, 2020 | 9.321 | 9.357 | 8.946 | 9.156 | 55,332 | -0.24(-2.53%) |
May 12, 2020 | 9.996 | 9.996 | 9.302 | 9.394 | 30,222 | -0.45(-4.55%) |
May 11, 2020 | 10.17 | 10.30 | 9.841 | 9.841 | 27,133 | -0.49(-4.77%) |
May 08, 2020 | 10.08 | 10.49 | 10.08 | 10.33 | 20,922 | +0.43(+4.33%) |
May 07, 2020 | 9.951 | 10.14 | 9.814 | 9.905 | 19,454 | +0.12(+1.21%) |
May 06, 2020 | 10.03 | 10.03 | 9.759 | 9.786 | 21,391 | -0.06(-0.65%) |
May 05, 2020 | 9.814 | 10.05 | 9.786 | 9.850 | 18,038 | +0.16(+1.70%) |
May 04, 2020 | 9.668 | 9.750 | 9.541 | 9.686 | 19,580 | -0.05(-0.47%) |
May 01, 2020 | 9.686 | 9.832 | 9.585 | 9.731 | 30,123 | -0.08(-0.84%) |
Apr 30, 2020 | 9.878 | 10.11 | 9.585 | 9.814 | 31,420 | -0.19(-1.92%) |
Apr 29, 2020 | 9.567 | 10.21 | 9.366 | 10.01 | 38,352 | +0.67(+7.14%) |
Apr 28, 2020 | 9.731 | 9.731 | 9.266 | 9.339 | 248,433 | -0.11(-1.16%) |
Apr 27, 2020 | 9.439 | 9.567 | 9.394 | 9.448 | 24,837 | +0.12(+1.27%) |
Apr 24, 2020 | 9.266 | 9.576 | 9.258 | 9.330 | 21,798 | +0.02(+0.20%) |
Apr 23, 2020 | 9.184 | 9.528 | 9.165 | 9.312 | 37,625 | +0.07(+0.79%) |
Apr 22, 2020 | 9.385 | 9.448 | 9.175 | 9.239 | 21,223 | -0.05(-0.59%) |
Apr 21, 2020 | 9.156 | 9.448 | 9.074 | 9.293 | 21,869 | -0.06(-0.68%) |
Apr 20, 2020 | 9.366 | 9.521 | 9.047 | 9.357 | 64,480 | -0.12(-1.25%) |
Apr 17, 2020 | 9.512 | 9.512 | 9.239 | 9.476 | 28,152 | +0.17(+1.86%) |
Apr 16, 2020 | 9.576 | 9.713 | 9.156 | 9.302 | 47,042 | -0.28(-2.95%) |
Apr 15, 2020 | 9.804 | 9.804 | 9.275 | 9.585 | 42,330 | -0.46(-4.60%) |
Apr 14, 2020 | 9.537 | 10.29 | 9.537 | 10.05 | 30,900 | +0.77(+8.35%) |
Apr 13, 2020 | 10.67 | 10.67 | 9.109 | 9.273 | 73,747 | -1.40(-13.14%) |
Apr 09, 2020 | 9.528 | 11.25 | 9.405 | 10.68 | 94,961 | +1.37(+14.68%) |
Apr 08, 2020 | 9.255 | 9.514 | 9.027 | 9.309 | 32,360 | +0.15(+1.69%) |
Apr 07, 2020 | 9.382 | 9.382 | 9.018 | 9.155 | 57,698 | -0.25(-2.62%) |
Apr 06, 2020 | 9.063 | 9.674 | 9.063 | 9.400 | 70,788 | +0.53(+5.95%) |
Apr 03, 2020 | 9.082 | 9.328 | 8.654 | 8.872 | 28,543 | -0.34(-3.66%) |
Apr 02, 2020 | 8.736 | 9.309 | 8.736 | 9.209 | 25,666 | +0.39(+4.44%) |
Apr 01, 2020 | 8.945 | 9.215 | 8.280 | 8.818 | 69,145 | -0.46(-5.00%) |
Mar 31, 2020 | 9.173 | 9.337 | 8.786 | 9.282 | 50,298 | +0.05(+0.59%) |
Mar 30, 2020 | 9.009 | 9.592 | 8.911 | 9.227 | 22,147 | +0.33(+3.68%) |
Mar 27, 2020 | 9.100 | 9.364 | 8.899 | 8.899 | 36,227 | -0.29(-3.17%) |
Mar 26, 2020 | 9.100 | 9.455 | 9.091 | 9.191 | 47,099 | +0.04(+0.40%) |
Mar 25, 2020 | 9.382 | 9.455 | 8.690 | 9.155 | 31,901 | -0.29(-3.09%) |
Mar 24, 2020 | 8.936 | 9.446 | 8.654 | 9.446 | 56,481 | +0.82(+9.50%) |
Mar 23, 2020 | 9.182 | 9.182 | 7.943 | 8.626 | 58,422 | -0.61(-6.61%) |
Mar 20, 2020 | 9.227 | 9.314 | 8.617 | 9.237 | 80,360 | +0.00(+0.00%) |
Mar 19, 2020 | 8.617 | 9.436 | 8.608 | 9.237 | 43,027 | +0.70(+8.22%) |
Mar 18, 2020 | 9.246 | 9.337 | 7.752 | 8.535 | 64,763 | -1.07(-11.18%) |
Mar 17, 2020 | 8.909 | 10.07 | 8.726 | 9.610 | 65,200 | +0.49(+5.39%) |
Mar 16, 2020 | 9.136 | 9.542 | 9.001 | 9.118 | 46,151 | -1.03(-10.19%) |
Mar 13, 2020 | 9.544 | 10.15 | 8.989 | 10.15 | 57,979 | +1.05(+11.59%) |
Mar 12, 2020 | 9.435 | 9.853 | 8.998 | 9.098 | 120,818 | -0.99(-9.82%) |
Mar 11, 2020 | 10.85 | 10.89 | 9.853 | 10.09 | 42,753 | -1.00(-9.02%) |
Mar 10, 2020 | 10.70 | 11.16 | 10.23 | 11.09 | 67,837 | +0.66(+6.36%) |
Mar 09, 2020 | 10.44 | 10.80 | 10.36 | 10.43 | 68,325 | -0.60(-5.44%) |
Mar 06, 2020 | 11.36 | 11.45 | 10.85 | 11.03 | 27,944 | -0.45(-3.96%) |
Mar 05, 2020 | 11.43 | 11.82 | 11.22 | 11.48 | 55,409 | -0.28(-2.40%) |
Mar 04, 2020 | 10.84 | 11.76 | 10.84 | 11.76 | 46,325 | +0.92(+8.47%) |
Mar 03, 2020 | 11.36 | 11.60 | 10.72 | 10.84 | 40,666 | -0.45(-3.95%) |