Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.15 | 10.19 | 10.06 | 10.19 | 32,302 | +0.10(+1.04%) |
May 28, 2020 | 9.964 | 10.09 | 9.964 | 10.09 | 59,497 | +0.10(+1.05%) |
May 27, 2020 | 10.01 | 10.01 | 9.926 | 9.983 | 77,543 | +0.08(+0.77%) |
May 26, 2020 | 9.916 | 9.955 | 9.907 | 9.907 | 71,215 | +0.04(+0.39%) |
May 22, 2020 | 9.859 | 9.907 | 9.821 | 9.869 | 37,965 | +0.04(+0.39%) |
May 21, 2020 | 9.802 | 9.859 | 9.792 | 9.831 | 52,868 | +0.04(+0.39%) |
May 20, 2020 | 9.764 | 9.792 | 9.688 | 9.792 | 35,817 | +0.10(+1.08%) |
May 19, 2020 | 9.802 | 9.802 | 9.583 | 9.688 | 41,206 | -0.06(-0.59%) |
May 18, 2020 | 9.754 | 9.812 | 9.745 | 9.745 | 20,686 | +0.00(+0.00%) |
May 15, 2020 | 9.754 | 9.773 | 9.716 | 9.745 | 15,836 | +0.01(+0.10%) |
May 14, 2020 | 9.735 | 9.754 | 9.659 | 9.735 | 25,930 | -0.03(-0.30%) |
May 13, 2020 | 9.879 | 9.879 | 9.727 | 9.765 | 39,499 | -0.08(-0.77%) |
May 12, 2020 | 9.860 | 9.869 | 9.831 | 9.841 | 54,194 | -0.02(-0.19%) |
May 11, 2020 | 9.879 | 9.888 | 9.774 | 9.860 | 30,527 | +0.02(+0.19%) |
May 08, 2020 | 9.898 | 9.955 | 9.841 | 9.841 | 51,901 | -0.06(-0.58%) |
May 07, 2020 | 9.917 | 9.917 | 9.850 | 9.898 | 41,632 | +0.07(+0.68%) |
May 06, 2020 | 9.831 | 9.898 | 9.765 | 9.831 | 61,108 | +0.06(+0.58%) |
May 05, 2020 | 9.869 | 9.879 | 9.755 | 9.774 | 90,440 | +0.00(+0.00%) |
May 04, 2020 | 9.708 | 9.784 | 9.679 | 9.774 | 34,289 | +0.08(+0.78%) |
May 01, 2020 | 9.708 | 9.727 | 9.638 | 9.698 | 71,166 | +0.04(+0.39%) |
Apr 30, 2020 | 9.698 | 9.698 | 9.584 | 9.660 | 119,434 | +0.00(+0.00%) |
Apr 29, 2020 | 9.603 | 9.687 | 9.515 | 9.660 | 89,872 | +0.14(+1.50%) |
Apr 28, 2020 | 9.546 | 9.613 | 9.480 | 9.518 | 64,949 | +0.00(+0.00%) |
Apr 27, 2020 | 9.689 | 9.689 | 9.451 | 9.518 | 65,870 | -0.15(-1.57%) |
Apr 24, 2020 | 9.898 | 9.898 | 9.526 | 9.670 | 115,277 | -0.15(-1.55%) |
Apr 23, 2020 | 10.07 | 10.07 | 9.765 | 9.822 | 61,813 | -0.17(-1.71%) |
Apr 22, 2020 | 10.04 | 10.06 | 9.917 | 9.993 | 35,311 | +0.00(+0.00%) |
Apr 21, 2020 | 10.04 | 10.07 | 9.879 | 9.993 | 50,256 | -0.07(-0.66%) |
Apr 20, 2020 | 10.16 | 10.16 | 9.936 | 10.06 | 94,969 | -0.07(-0.66%) |
Apr 17, 2020 | 10.08 | 10.13 | 9.945 | 10.13 | 120,857 | +0.18(+1.81%) |
Apr 16, 2020 | 10.04 | 10.05 | 9.898 | 9.945 | 101,631 | -0.05(-0.48%) |
Apr 15, 2020 | 10.03 | 10.04 | 9.869 | 9.993 | 97,589 | -0.02(-0.23%) |
Apr 14, 2020 | 10.07 | 10.09 | 9.902 | 10.02 | 72,516 | +0.13(+1.28%) |
Apr 13, 2020 | 10.08 | 10.08 | 9.738 | 9.889 | 106,520 | -0.17(-1.69%) |
Apr 09, 2020 | 9.757 | 10.06 | 9.728 | 10.06 | 125,430 | +0.43(+4.42%) |
Apr 08, 2020 | 9.369 | 9.705 | 9.369 | 9.634 | 97,805 | +0.27(+2.93%) |
Apr 07, 2020 | 9.463 | 9.567 | 9.340 | 9.359 | 163,276 | +0.07(+0.71%) |
Apr 06, 2020 | 9.227 | 9.426 | 9.227 | 9.293 | 72,207 | +0.15(+1.66%) |
Apr 03, 2020 | 9.435 | 9.444 | 9.085 | 9.142 | 95,209 | -0.20(-2.13%) |
Apr 02, 2020 | 9.709 | 9.757 | 9.247 | 9.340 | 133,496 | -0.34(-3.52%) |
Apr 01, 2020 | 10.07 | 10.07 | 9.520 | 9.681 | 83,487 | -0.41(-4.03%) |
Mar 31, 2020 | 10.11 | 10.22 | 9.899 | 10.09 | 216,056 | -0.13(-1.30%) |
Mar 30, 2020 | 9.984 | 10.27 | 9.937 | 10.22 | 123,326 | +0.17(+1.69%) |
Mar 27, 2020 | 10.02 | 10.06 | 9.785 | 10.05 | 93,729 | -0.05(-0.47%) |
Mar 26, 2020 | 9.113 | 10.14 | 9.113 | 10.10 | 166,418 | +1.05(+11.61%) |
Mar 25, 2020 | 8.432 | 9.170 | 8.432 | 9.047 | 203,965 | +0.49(+5.75%) |
Mar 24, 2020 | 8.091 | 8.697 | 8.091 | 8.555 | 268,660 | +0.64(+8.13%) |
Mar 23, 2020 | 8.252 | 8.555 | 7.722 | 7.911 | 225,378 | -0.71(-8.24%) |
Mar 20, 2020 | 8.233 | 8.734 | 8.120 | 8.622 | 319,230 | +0.45(+5.45%) |
Mar 19, 2020 | 8.006 | 8.243 | 7.400 | 8.176 | 309,666 | -0.01(-0.12%) |
Mar 18, 2020 | 8.990 | 8.990 | 7.618 | 8.186 | 207,813 | -1.15(-12.27%) |
Mar 17, 2020 | 9.208 | 9.444 | 9.014 | 9.331 | 442,352 | +0.14(+1.54%) |
Mar 16, 2020 | 8.848 | 9.303 | 8.801 | 9.189 | 92,647 | -0.43(-4.43%) |
Mar 13, 2020 | 9.567 | 9.776 | 9.482 | 9.615 | 154,807 | +0.19(+2.00%) |
Mar 12, 2020 | 10.21 | 10.21 | 8.719 | 9.426 | 257,070 | -0.90(-8.68%) |
Mar 11, 2020 | 10.83 | 10.83 | 10.27 | 10.32 | 212,608 | -0.53(-4.87%) |
Mar 10, 2020 | 10.90 | 10.90 | 10.76 | 10.85 | 114,893 | -0.02(-0.17%) |
Mar 09, 2020 | 10.88 | 11.06 | 10.82 | 10.87 | 82,893 | -0.20(-1.79%) |
Mar 06, 2020 | 11.06 | 11.11 | 11.04 | 11.07 | 57,285 | -0.02(-0.17%) |
Mar 05, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 53,374 | -0.01(-0.09%) |
Mar 04, 2020 | 11.06 | 11.12 | 11.03 | 11.10 | 69,829 | +0.04(+0.34%) |
Mar 03, 2020 | 10.93 | 11.10 | 10.93 | 11.06 | 156,464 | +0.12(+1.12%) |