Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.333 | 9.348 | 9.133 | 9.241 | 970,230 | +0.19(+2.12%) |
May 28, 2020 | 9.079 | 9.218 | 9.041 | 9.049 | 1,009,706 | +0.26(+2.97%) |
May 27, 2020 | 8.672 | 8.795 | 8.626 | 8.787 | 1,133,790 | +0.25(+2.88%) |
May 26, 2020 | 8.564 | 8.618 | 8.534 | 8.541 | 677,271 | -0.02(-0.27%) |
May 22, 2020 | 8.587 | 8.610 | 8.534 | 8.564 | 625,401 | -0.02(-0.27%) |
May 21, 2020 | 8.633 | 8.664 | 8.581 | 8.587 | 850,144 | -0.02(-0.27%) |
May 20, 2020 | 8.564 | 8.703 | 8.541 | 8.610 | 1,516,337 | +0.21(+2.47%) |
May 19, 2020 | 8.564 | 8.564 | 8.395 | 8.403 | 1,562,702 | -0.41(-4.62%) |
May 18, 2020 | 8.603 | 8.818 | 8.603 | 8.810 | 779,840 | +0.42(+5.04%) |
May 15, 2020 | 8.411 | 8.449 | 8.334 | 8.387 | 470,611 | -0.10(-1.18%) |
May 14, 2020 | 8.434 | 8.534 | 8.364 | 8.487 | 421,250 | -0.09(-1.08%) |
May 13, 2020 | 8.733 | 8.741 | 8.549 | 8.580 | 477,853 | -0.16(-1.85%) |
May 12, 2020 | 8.895 | 8.903 | 8.741 | 8.741 | 839,629 | -0.07(-0.79%) |
May 11, 2020 | 8.787 | 8.849 | 8.749 | 8.810 | 479,114 | -0.07(-0.78%) |
May 08, 2020 | 8.941 | 8.953 | 8.864 | 8.879 | 322,976 | +0.09(+1.05%) |
May 07, 2020 | 8.841 | 8.910 | 8.787 | 8.787 | 732,832 | -0.08(-0.95%) |
May 06, 2020 | 8.972 | 8.979 | 8.864 | 8.872 | 1,614,234 | -0.25(-2.78%) |
May 05, 2020 | 9.049 | 9.202 | 8.264 | 9.126 | 2,494,120 | +0.12(+1.37%) |
May 04, 2020 | 9.026 | 9.056 | 8.979 | 9.002 | 466,437 | -0.10(-1.10%) |
May 01, 2020 | 9.241 | 9.241 | 9.049 | 9.102 | 380,599 | -0.15(-1.58%) |
Apr 30, 2020 | 9.487 | 9.487 | 9.233 | 9.248 | 426,201 | -0.09(-0.99%) |
Apr 29, 2020 | 9.264 | 9.487 | 9.172 | 9.341 | 950,153 | +0.12(+1.25%) |
Apr 28, 2020 | 9.264 | 9.364 | 9.225 | 9.225 | 579,142 | -0.16(-1.72%) |
Apr 27, 2020 | 9.425 | 9.441 | 9.348 | 9.387 | 526,691 | +0.02(+0.16%) |
Apr 24, 2020 | 9.348 | 9.372 | 9.225 | 9.372 | 580,395 | +0.01(+0.08%) |
Apr 23, 2020 | 9.418 | 9.487 | 9.302 | 9.364 | 755,698 | -0.10(-1.06%) |
Apr 22, 2020 | 9.533 | 9.533 | 9.364 | 9.464 | 512,793 | +0.23(+2.50%) |
Apr 21, 2020 | 9.341 | 9.364 | 9.167 | 9.233 | 1,253,195 | -0.32(-3.38%) |
Apr 20, 2020 | 9.518 | 9.637 | 9.456 | 9.556 | 487,613 | +0.04(+0.40%) |
Apr 17, 2020 | 9.594 | 9.602 | 9.421 | 9.518 | 477,375 | +0.21(+2.23%) |
Apr 16, 2020 | 9.364 | 9.402 | 9.248 | 9.310 | 473,517 | -0.11(-1.14%) |
Apr 15, 2020 | 9.395 | 9.533 | 9.348 | 9.418 | 1,029,895 | -0.44(-4.45%) |
Apr 14, 2020 | 9.733 | 9.963 | 9.733 | 9.856 | 665,554 | +0.24(+2.48%) |
Apr 13, 2020 | 9.610 | 9.664 | 9.479 | 9.618 | 373,622 | +0.02(+0.24%) |
Apr 09, 2020 | 9.502 | 9.648 | 9.360 | 9.594 | 873,064 | +0.01(+0.08%) |
Apr 08, 2020 | 9.479 | 9.656 | 9.379 | 9.587 | 611,078 | +0.22(+2.38%) |
Apr 07, 2020 | 9.641 | 9.641 | 9.325 | 9.364 | 1,183,371 | -0.22(-2.33%) |
Apr 06, 2020 | 9.502 | 9.594 | 9.410 | 9.587 | 851,467 | +0.41(+4.44%) |
Apr 03, 2020 | 8.995 | 9.179 | 8.995 | 9.179 | 1,379,576 | -0.08(-0.83%) |
Apr 02, 2020 | 8.903 | 9.256 | 8.833 | 9.256 | 924,886 | +0.18(+1.95%) |
Apr 01, 2020 | 9.256 | 9.272 | 9.026 | 9.079 | 1,421,464 | -0.21(-2.24%) |
Mar 31, 2020 | 9.256 | 9.495 | 9.225 | 9.287 | 866,015 | -0.25(-2.66%) |
Mar 30, 2020 | 9.356 | 9.548 | 9.248 | 9.541 | 825,217 | +0.28(+3.07%) |
Mar 27, 2020 | 9.187 | 9.395 | 9.010 | 9.256 | 572,850 | -0.39(-4.06%) |
Mar 26, 2020 | 9.433 | 9.721 | 9.310 | 9.648 | 1,792,155 | +0.08(+0.80%) |
Mar 25, 2020 | 9.341 | 9.594 | 9.126 | 9.571 | 899,431 | -0.08(-0.80%) |
Mar 24, 2020 | 9.495 | 9.687 | 9.279 | 9.648 | 726,827 | +0.36(+3.89%) |
Mar 23, 2020 | 9.295 | 9.471 | 9.156 | 9.287 | 1,153,045 | +0.32(+3.51%) |
Mar 20, 2020 | 9.202 | 9.587 | 8.933 | 8.972 | 1,005,220 | +0.00(+0.00%) |
Mar 19, 2020 | 9.133 | 9.510 | 8.849 | 8.972 | 1,002,702 | +0.29(+3.37%) |
Mar 18, 2020 | 8.926 | 9.302 | 8.441 | 8.680 | 1,227,443 | -0.12(-1.40%) |
Mar 17, 2020 | 8.165 | 8.887 | 7.980 | 8.803 | 2,361,014 | +0.92(+11.71%) |
Mar 16, 2020 | 7.688 | 8.134 | 7.636 | 7.880 | 2,722,495 | -0.58(-6.90%) |
Mar 13, 2020 | 8.772 | 8.787 | 8.088 | 8.464 | 2,171,213 | +0.21(+2.51%) |
Mar 12, 2020 | 8.549 | 8.549 | 8.134 | 8.257 | 1,814,614 | -0.95(-10.35%) |
Mar 11, 2020 | 9.471 | 9.518 | 9.126 | 9.210 | 1,949,312 | -0.45(-4.62%) |
Mar 10, 2020 | 9.702 | 9.810 | 9.425 | 9.656 | 2,944,512 | -0.12(-1.26%) |
Mar 09, 2020 | 10.00 | 10.19 | 9.694 | 9.779 | 2,140,512 | -0.73(-6.95%) |
Mar 06, 2020 | 10.54 | 10.59 | 10.39 | 10.51 | 1,139,327 | -0.08(-0.80%) |
Mar 05, 2020 | 10.60 | 10.67 | 10.52 | 10.59 | 1,060,079 | -0.18(-1.71%) |
Mar 04, 2020 | 10.64 | 10.79 | 10.59 | 10.78 | 1,373,983 | +0.45(+4.32%) |
Mar 03, 2020 | 10.43 | 10.59 | 10.25 | 10.33 | 2,571,673 | -0.18(-1.68%) |