Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.12 | 10.47 | 9.827 | 10.44 | 481,075 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,560 | -0.22(-2.11%) |
May 27, 2020 | 10.40 | 10.43 | 10.03 | 10.42 | 357,666 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,135 | -0.05(-0.54%) |
May 22, 2020 | 9.974 | 10.26 | 9.901 | 10.26 | 233,767 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.992 | 10.02 | 289,418 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.891 | 10.08 | 307,296 | +0.09(+0.92%) |
May 19, 2020 | 9.919 | 10.27 | 9.847 | 9.992 | 336,572 | +0.01(+0.09%) |
May 18, 2020 | 9.965 | 10.03 | 9.615 | 9.983 | 442,763 | +0.54(+5.67%) |
May 15, 2020 | 9.383 | 9.674 | 9.284 | 9.447 | 404,569 | +0.10(+1.07%) |
May 14, 2020 | 9.220 | 9.483 | 9.056 | 9.347 | 316,185 | +0.01(+0.10%) |
May 13, 2020 | 9.901 | 10.10 | 9.052 | 9.338 | 457,461 | -0.71(-7.05%) |
May 12, 2020 | 9.874 | 10.36 | 9.647 | 10.05 | 414,621 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.629 | 9.692 | 621,113 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 872,990 | -0.24(-2.27%) |
May 07, 2020 | 9.256 | 10.83 | 9.256 | 10.58 | 1,254,623 | +1.25(+13.44%) |
May 06, 2020 | 9.165 | 9.556 | 8.993 | 9.329 | 451,409 | +0.18(+1.99%) |
May 05, 2020 | 9.075 | 9.447 | 9.047 | 9.147 | 256,030 | +0.06(+0.70%) |
May 04, 2020 | 8.902 | 9.129 | 8.766 | 9.084 | 445,036 | +0.02(+0.20%) |
May 01, 2020 | 9.084 | 9.184 | 8.729 | 9.066 | 337,637 | -0.27(-2.92%) |
Apr 30, 2020 | 9.556 | 9.565 | 9.175 | 9.338 | 320,040 | -0.35(-3.66%) |
Apr 29, 2020 | 9.374 | 9.819 | 9.265 | 9.692 | 464,171 | +0.55(+6.06%) |
Apr 28, 2020 | 9.293 | 9.329 | 8.929 | 9.138 | 296,403 | +0.06(+0.70%) |
Apr 27, 2020 | 8.711 | 9.302 | 8.711 | 9.075 | 306,998 | +0.38(+4.39%) |
Apr 24, 2020 | 8.457 | 8.739 | 8.448 | 8.693 | 299,216 | +0.26(+3.13%) |
Apr 23, 2020 | 8.057 | 8.684 | 8.057 | 8.430 | 279,090 | +0.40(+4.98%) |
Apr 22, 2020 | 8.057 | 8.439 | 7.867 | 8.030 | 374,107 | +0.15(+1.96%) |
Apr 21, 2020 | 8.557 | 8.692 | 7.848 | 7.876 | 284,819 | -0.93(-10.53%) |
Apr 20, 2020 | 8.457 | 8.885 | 8.058 | 8.802 | 681,870 | +0.18(+2.11%) |
Apr 17, 2020 | 8.684 | 9.184 | 8.421 | 8.620 | 806,167 | +1.09(+14.48%) |
Apr 16, 2020 | 7.467 | 7.658 | 7.276 | 7.530 | 325,507 | +0.04(+0.48%) |
Apr 15, 2020 | 7.576 | 7.658 | 7.385 | 7.494 | 278,243 | -0.35(-4.40%) |
Apr 14, 2020 | 8.275 | 8.330 | 7.721 | 7.839 | 462,189 | -0.29(-3.58%) |
Apr 13, 2020 | 8.384 | 8.480 | 7.966 | 8.130 | 304,903 | -0.26(-3.14%) |
Apr 09, 2020 | 8.521 | 8.611 | 7.767 | 8.393 | 466,879 | +0.03(+0.33%) |
Apr 08, 2020 | 8.012 | 8.421 | 7.921 | 8.366 | 481,331 | +0.41(+5.14%) |
Apr 07, 2020 | 8.085 | 8.475 | 7.730 | 7.957 | 543,908 | +0.03(+0.34%) |
Apr 06, 2020 | 7.857 | 8.003 | 7.403 | 7.930 | 387,539 | +0.43(+5.69%) |
Apr 03, 2020 | 7.185 | 7.585 | 7.131 | 7.503 | 560,673 | +0.28(+3.90%) |
Apr 02, 2020 | 6.976 | 7.362 | 6.804 | 7.222 | 351,138 | +0.25(+3.52%) |
Apr 01, 2020 | 6.867 | 7.131 | 6.858 | 6.976 | 706,646 | +0.00(+0.00%) |
Mar 31, 2020 | 7.294 | 7.512 | 6.468 | 6.976 | 615,420 | -0.32(-4.36%) |
Mar 30, 2020 | 7.440 | 7.494 | 6.904 | 7.294 | 452,080 | -0.02(-0.25%) |
Mar 27, 2020 | 6.994 | 7.394 | 6.486 | 7.312 | 648,082 | +0.25(+3.47%) |
Mar 26, 2020 | 6.013 | 7.149 | 5.732 | 7.067 | 531,601 | +1.44(+25.48%) |
Mar 25, 2020 | 5.768 | 6.313 | 5.586 | 5.632 | 530,995 | -0.14(-2.36%) |
Mar 24, 2020 | 5.287 | 5.795 | 5.223 | 5.768 | 350,445 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.269 | 4.875 | 5.060 | 337,172 | -0.21(-3.97%) |
Mar 20, 2020 | 5.686 | 5.928 | 5.069 | 5.269 | 600,304 | -0.36(-6.45%) |
Mar 19, 2020 | 4.724 | 5.941 | 4.724 | 5.632 | 765,075 | +0.95(+20.39%) |
Mar 18, 2020 | 4.524 | 4.733 | 4.360 | 4.678 | 466,426 | +0.03(+0.59%) |
Mar 17, 2020 | 5.487 | 5.559 | 4.633 | 4.651 | 1,269,294 | -0.71(-13.22%) |
Mar 16, 2020 | 5.250 | 5.668 | 5.223 | 5.359 | 490,332 | -0.45(-7.67%) |
Mar 13, 2020 | 6.041 | 6.059 | 5.441 | 5.804 | 390,038 | +0.10(+1.67%) |
Mar 12, 2020 | 5.705 | 6.077 | 5.532 | 5.709 | 406,094 | -0.50(-8.11%) |
Mar 11, 2020 | 6.468 | 6.522 | 6.059 | 6.213 | 496,137 | -0.45(-6.81%) |
Mar 10, 2020 | 6.686 | 6.749 | 6.322 | 6.667 | 466,284 | +0.25(+3.82%) |
Mar 09, 2020 | 6.677 | 6.713 | 6.268 | 6.422 | 231,345 | -0.73(-10.17%) |
Mar 06, 2020 | 7.131 | 7.476 | 7.004 | 7.149 | 287,437 | -0.18(-2.48%) |
Mar 05, 2020 | 7.394 | 7.449 | 7.194 | 7.331 | 751,037 | -0.25(-3.35%) |
Mar 04, 2020 | 7.440 | 7.585 | 7.249 | 7.585 | 200,439 | +0.25(+3.34%) |
Mar 03, 2020 | 7.367 | 7.558 | 7.131 | 7.340 | 358,256 | -0.05(-0.74%) |