Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.12 | 10.47 | 9.825 | 10.44 | 481,161 | +0.24(+2.33%) |
May 28, 2020 | 10.53 | 10.64 | 10.12 | 10.20 | 304,614 | -0.22(-2.11%) |
May 27, 2020 | 10.39 | 10.43 | 10.03 | 10.42 | 357,730 | +0.22(+2.15%) |
May 26, 2020 | 10.66 | 10.73 | 10.13 | 10.20 | 315,192 | -0.05(-0.54%) |
May 22, 2020 | 9.972 | 10.26 | 9.899 | 10.26 | 233,810 | +0.24(+2.38%) |
May 21, 2020 | 10.07 | 10.30 | 9.990 | 10.02 | 289,470 | -0.06(-0.64%) |
May 20, 2020 | 10.12 | 10.18 | 9.890 | 10.08 | 307,351 | +0.09(+0.92%) |
May 19, 2020 | 9.918 | 10.27 | 9.845 | 9.990 | 336,633 | +0.01(+0.09%) |
May 18, 2020 | 9.963 | 10.03 | 9.613 | 9.981 | 442,843 | +0.54(+5.67%) |
May 15, 2020 | 9.382 | 9.672 | 9.282 | 9.445 | 404,642 | +0.10(+1.07%) |
May 14, 2020 | 9.218 | 9.482 | 9.055 | 9.345 | 316,242 | +0.01(+0.10%) |
May 13, 2020 | 9.899 | 10.09 | 9.050 | 9.336 | 457,543 | -0.71(-7.05%) |
May 12, 2020 | 9.872 | 10.35 | 9.645 | 10.04 | 414,696 | +0.35(+3.66%) |
May 11, 2020 | 10.22 | 10.24 | 9.627 | 9.691 | 621,225 | -0.65(-6.28%) |
May 08, 2020 | 10.90 | 10.90 | 10.11 | 10.34 | 873,147 | -0.24(-2.27%) |
May 07, 2020 | 9.255 | 10.83 | 9.255 | 10.58 | 1,254,850 | +1.25(+13.44%) |
May 06, 2020 | 9.164 | 9.554 | 8.991 | 9.327 | 451,491 | +0.18(+1.99%) |
May 05, 2020 | 9.073 | 9.445 | 9.046 | 9.146 | 256,076 | +0.06(+0.70%) |
May 04, 2020 | 8.900 | 9.127 | 8.764 | 9.082 | 445,117 | +0.02(+0.20%) |
May 01, 2020 | 9.082 | 9.182 | 8.728 | 9.064 | 337,697 | -0.27(-2.92%) |
Apr 30, 2020 | 9.554 | 9.563 | 9.173 | 9.336 | 320,098 | -0.35(-3.66%) |
Apr 29, 2020 | 9.373 | 9.818 | 9.264 | 9.691 | 464,254 | +0.55(+6.06%) |
Apr 28, 2020 | 9.291 | 9.327 | 8.928 | 9.137 | 296,457 | +0.06(+0.70%) |
Apr 27, 2020 | 8.710 | 9.300 | 8.710 | 9.073 | 307,054 | +0.38(+4.39%) |
Apr 24, 2020 | 8.455 | 8.737 | 8.446 | 8.692 | 299,270 | +0.26(+3.12%) |
Apr 23, 2020 | 8.056 | 8.682 | 8.056 | 8.428 | 279,140 | +0.40(+4.98%) |
Apr 22, 2020 | 8.056 | 8.437 | 7.865 | 8.029 | 374,175 | +0.15(+1.96%) |
Apr 21, 2020 | 8.555 | 8.691 | 7.847 | 7.874 | 284,870 | -0.93(-10.53%) |
Apr 20, 2020 | 8.455 | 8.883 | 8.056 | 8.801 | 681,993 | +0.18(+2.11%) |
Apr 17, 2020 | 8.682 | 9.182 | 8.419 | 8.619 | 806,312 | +1.09(+14.48%) |
Apr 16, 2020 | 7.465 | 7.656 | 7.275 | 7.529 | 325,566 | +0.04(+0.48%) |
Apr 15, 2020 | 7.574 | 7.656 | 7.384 | 7.493 | 278,294 | -0.35(-4.40%) |
Apr 14, 2020 | 8.274 | 8.328 | 7.720 | 7.838 | 462,272 | -0.29(-3.58%) |
Apr 13, 2020 | 8.383 | 8.478 | 7.965 | 8.128 | 304,958 | -0.26(-3.14%) |
Apr 09, 2020 | 8.519 | 8.610 | 7.765 | 8.392 | 466,963 | +0.03(+0.33%) |
Apr 08, 2020 | 8.010 | 8.419 | 7.920 | 8.365 | 481,418 | +0.41(+5.14%) |
Apr 07, 2020 | 8.083 | 8.474 | 7.729 | 7.956 | 544,006 | +0.03(+0.34%) |
Apr 06, 2020 | 7.856 | 8.001 | 7.402 | 7.929 | 387,609 | +0.43(+5.69%) |
Apr 03, 2020 | 7.184 | 7.584 | 7.129 | 7.502 | 560,774 | +0.28(+3.90%) |
Apr 02, 2020 | 6.975 | 7.361 | 6.802 | 7.220 | 351,201 | +0.25(+3.52%) |
Apr 01, 2020 | 6.866 | 7.129 | 6.857 | 6.975 | 706,774 | +0.00(+0.00%) |
Mar 31, 2020 | 7.293 | 7.511 | 6.466 | 6.975 | 615,531 | -0.32(-4.36%) |
Mar 30, 2020 | 7.438 | 7.493 | 6.902 | 7.293 | 452,161 | -0.02(-0.25%) |
Mar 27, 2020 | 6.993 | 7.393 | 6.484 | 7.311 | 648,199 | +0.25(+3.47%) |
Mar 26, 2020 | 6.012 | 7.148 | 5.731 | 7.066 | 531,697 | +1.43(+25.48%) |
Mar 25, 2020 | 5.767 | 6.312 | 5.585 | 5.631 | 531,090 | -0.14(-2.36%) |
Mar 24, 2020 | 5.286 | 5.794 | 5.222 | 5.767 | 350,508 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.268 | 4.874 | 5.059 | 337,233 | -0.21(-3.97%) |
Mar 20, 2020 | 5.685 | 5.927 | 5.068 | 5.268 | 600,413 | -0.36(-6.45%) |
Mar 19, 2020 | 4.723 | 5.940 | 4.723 | 5.631 | 765,213 | +0.95(+20.39%) |
Mar 18, 2020 | 4.523 | 4.732 | 4.359 | 4.677 | 466,510 | +0.03(+0.59%) |
Mar 17, 2020 | 5.486 | 5.558 | 4.632 | 4.650 | 1,269,523 | -0.71(-13.22%) |
Mar 16, 2020 | 5.249 | 5.667 | 5.222 | 5.358 | 490,420 | -0.45(-7.67%) |
Mar 13, 2020 | 6.040 | 6.058 | 5.440 | 5.803 | 390,108 | +0.10(+1.67%) |
Mar 12, 2020 | 5.704 | 6.076 | 5.531 | 5.708 | 406,167 | -0.50(-8.11%) |
Mar 11, 2020 | 6.466 | 6.521 | 6.058 | 6.212 | 496,226 | -0.45(-6.81%) |
Mar 10, 2020 | 6.684 | 6.748 | 6.321 | 6.666 | 466,368 | +0.25(+3.82%) |
Mar 09, 2020 | 6.675 | 6.712 | 6.267 | 6.421 | 231,387 | -0.73(-10.17%) |
Mar 06, 2020 | 7.129 | 7.475 | 7.002 | 7.148 | 287,489 | -0.18(-2.48%) |
Mar 05, 2020 | 7.393 | 7.447 | 7.193 | 7.329 | 751,172 | -0.25(-3.35%) |
Mar 04, 2020 | 7.438 | 7.584 | 7.247 | 7.584 | 200,476 | +0.25(+3.34%) |
Mar 03, 2020 | 7.366 | 7.556 | 7.129 | 7.338 | 358,320 | -0.05(-0.74%) |