Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.980 | 10.11 | 9.700 | 9.972 | 115,007 | -0.18(-1.76%) |
May 28, 2020 | 10.89 | 10.98 | 10.13 | 10.15 | 87,905 | -0.63(-5.83%) |
May 27, 2020 | 10.17 | 10.90 | 10.09 | 10.78 | 85,449 | +0.93(+9.48%) |
May 26, 2020 | 9.717 | 9.963 | 9.607 | 9.844 | 96,519 | +0.48(+5.17%) |
May 22, 2020 | 9.445 | 9.445 | 9.140 | 9.361 | 54,086 | -0.05(-0.54%) |
May 21, 2020 | 9.437 | 9.581 | 9.157 | 9.411 | 65,598 | -0.03(-0.27%) |
May 20, 2020 | 9.055 | 9.471 | 9.055 | 9.437 | 73,335 | +0.54(+6.11%) |
May 19, 2020 | 9.318 | 9.318 | 8.868 | 8.894 | 81,070 | -0.49(-5.24%) |
May 18, 2020 | 9.267 | 9.437 | 9.140 | 9.386 | 98,354 | +0.56(+6.35%) |
May 15, 2020 | 8.758 | 8.851 | 8.597 | 8.826 | 70,465 | +0.10(+1.17%) |
May 14, 2020 | 8.826 | 8.860 | 8.334 | 8.724 | 85,752 | -0.11(-1.25%) |
May 13, 2020 | 8.928 | 9.114 | 8.520 | 8.834 | 98,674 | -0.21(-2.35%) |
May 12, 2020 | 9.386 | 9.386 | 8.979 | 9.047 | 135,813 | -0.35(-3.75%) |
May 11, 2020 | 9.437 | 9.437 | 9.038 | 9.399 | 82,920 | -0.13(-1.38%) |
May 08, 2020 | 9.522 | 9.577 | 9.428 | 9.530 | 89,201 | +0.24(+2.56%) |
May 07, 2020 | 9.242 | 9.361 | 9.140 | 9.293 | 155,709 | +0.16(+1.77%) |
May 06, 2020 | 9.513 | 9.627 | 9.038 | 9.131 | 84,884 | -0.37(-3.93%) |
May 05, 2020 | 10.18 | 10.46 | 9.454 | 9.505 | 139,097 | -0.68(-6.67%) |
May 04, 2020 | 9.598 | 10.23 | 9.302 | 10.18 | 80,219 | -0.04(-0.41%) |
May 01, 2020 | 10.20 | 10.35 | 9.921 | 10.23 | 82,248 | -0.29(-2.74%) |
Apr 30, 2020 | 10.58 | 10.70 | 10.24 | 10.51 | 71,296 | -0.51(-4.62%) |
Apr 29, 2020 | 11.02 | 11.24 | 10.35 | 11.02 | 168,592 | +0.76(+7.36%) |
Apr 28, 2020 | 10.23 | 10.43 | 10.06 | 10.27 | 73,215 | +0.30(+2.98%) |
Apr 27, 2020 | 9.462 | 10.07 | 9.462 | 9.972 | 65,449 | +0.58(+6.14%) |
Apr 24, 2020 | 9.403 | 9.488 | 9.233 | 9.394 | 84,723 | -0.03(-0.27%) |
Apr 23, 2020 | 9.411 | 9.691 | 9.284 | 9.420 | 73,145 | +0.05(+0.54%) |
Apr 22, 2020 | 9.658 | 9.861 | 9.301 | 9.369 | 49,858 | -0.07(-0.72%) |
Apr 21, 2020 | 9.301 | 9.556 | 9.144 | 9.437 | 75,052 | -0.22(-2.28%) |
Apr 20, 2020 | 9.386 | 9.819 | 9.386 | 9.658 | 73,500 | +0.05(+0.53%) |
Apr 17, 2020 | 9.369 | 9.725 | 9.369 | 9.607 | 92,382 | +0.55(+6.09%) |
Apr 16, 2020 | 9.267 | 9.327 | 8.766 | 9.055 | 136,180 | -0.27(-2.91%) |
Apr 15, 2020 | 9.505 | 9.573 | 9.225 | 9.327 | 114,197 | -0.57(-5.75%) |
Apr 14, 2020 | 10.31 | 10.32 | 9.666 | 9.895 | 97,084 | -0.23(-2.26%) |
Apr 13, 2020 | 10.75 | 10.75 | 10.04 | 10.12 | 83,031 | -0.75(-6.87%) |
Apr 09, 2020 | 10.33 | 10.88 | 10.16 | 10.87 | 134,449 | +0.87(+8.74%) |
Apr 08, 2020 | 9.691 | 10.10 | 9.581 | 9.997 | 97,264 | +0.39(+4.06%) |
Apr 07, 2020 | 9.759 | 9.929 | 9.369 | 9.607 | 141,234 | +0.11(+1.16%) |
Apr 06, 2020 | 9.284 | 9.547 | 9.225 | 9.496 | 145,844 | +0.53(+5.87%) |
Apr 03, 2020 | 9.522 | 9.827 | 8.767 | 8.970 | 103,341 | -0.65(-6.79%) |
Apr 02, 2020 | 9.607 | 9.895 | 9.233 | 9.624 | 121,964 | -0.01(-0.09%) |
Apr 01, 2020 | 9.649 | 9.972 | 9.394 | 9.632 | 183,022 | -0.24(-2.41%) |
Mar 31, 2020 | 9.836 | 10.30 | 9.301 | 9.870 | 373,272 | +0.07(+0.69%) |
Mar 30, 2020 | 9.641 | 9.904 | 9.496 | 9.802 | 120,415 | +0.08(+0.79%) |
Mar 27, 2020 | 9.938 | 10.32 | 9.725 | 9.725 | 227,775 | -0.49(-4.82%) |
Mar 26, 2020 | 9.751 | 10.37 | 9.403 | 10.22 | 151,481 | +0.65(+6.74%) |
Mar 25, 2020 | 9.734 | 9.844 | 9.191 | 9.573 | 132,876 | -0.03(-0.27%) |
Mar 24, 2020 | 9.530 | 9.810 | 9.335 | 9.598 | 133,403 | +0.38(+4.14%) |
Mar 23, 2020 | 9.836 | 9.904 | 8.758 | 9.216 | 153,976 | -0.60(-6.14%) |
Mar 20, 2020 | 10.41 | 10.46 | 9.759 | 9.819 | 243,918 | -0.61(-5.86%) |
Mar 19, 2020 | 9.844 | 10.61 | 9.717 | 10.43 | 152,489 | +0.57(+5.77%) |
Mar 18, 2020 | 10.82 | 10.93 | 9.653 | 9.861 | 224,690 | -1.37(-12.17%) |
Mar 17, 2020 | 9.708 | 11.30 | 9.556 | 11.23 | 216,208 | +1.69(+17.70%) |
Mar 16, 2020 | 9.547 | 10.01 | 9.445 | 9.539 | 169,850 | -0.94(-8.99%) |
Mar 13, 2020 | 10.29 | 10.63 | 9.895 | 10.48 | 153,892 | +0.60(+6.10%) |
Mar 12, 2020 | 10.24 | 10.57 | 9.810 | 9.878 | 213,857 | -0.99(-9.13%) |
Mar 11, 2020 | 11.24 | 11.30 | 10.66 | 10.87 | 234,637 | -0.53(-4.65%) |
Mar 10, 2020 | 11.38 | 11.52 | 10.99 | 11.40 | 205,540 | -0.01(-0.07%) |
Mar 09, 2020 | 12.02 | 12.33 | 11.37 | 11.41 | 162,967 | -0.93(-7.50%) |
Mar 06, 2020 | 12.14 | 12.35 | 11.99 | 12.34 | 192,413 | -0.15(-1.21%) |
Mar 05, 2020 | 12.58 | 12.79 | 12.32 | 12.49 | 145,587 | -0.29(-2.24%) |
Mar 04, 2020 | 12.87 | 12.98 | 12.63 | 12.77 | 134,236 | +0.05(+0.40%) |
Mar 03, 2020 | 12.90 | 12.97 | 12.55 | 12.72 | 165,500 | -0.24(-1.82%) |