Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.05 | 10.05 | 9.966 | 10.05 | 206,644 | +0.07(+0.67%) |
May 28, 2020 | 9.905 | 9.997 | 9.887 | 9.978 | 280,501 | +0.09(+0.92%) |
May 27, 2020 | 9.839 | 9.936 | 9.760 | 9.887 | 316,347 | +0.12(+1.18%) |
May 26, 2020 | 10.02 | 10.08 | 9.748 | 9.772 | 398,157 | -0.14(-1.41%) |
May 22, 2020 | 9.893 | 9.942 | 9.858 | 9.912 | 294,406 | +0.05(+0.49%) |
May 21, 2020 | 9.918 | 9.960 | 9.826 | 9.863 | 316,474 | +0.02(+0.25%) |
May 20, 2020 | 9.778 | 9.863 | 9.772 | 9.839 | 221,615 | +0.13(+1.31%) |
May 19, 2020 | 9.681 | 9.796 | 9.681 | 9.711 | 335,096 | +0.11(+1.14%) |
May 18, 2020 | 9.517 | 9.675 | 9.517 | 9.602 | 356,205 | +0.15(+1.61%) |
May 15, 2020 | 9.110 | 9.523 | 9.086 | 9.450 | 306,097 | +0.18(+1.90%) |
May 14, 2020 | 9.322 | 9.438 | 8.952 | 9.274 | 414,775 | -0.21(-2.18%) |
May 13, 2020 | 9.596 | 9.650 | 9.189 | 9.480 | 427,574 | -0.18(-1.89%) |
May 12, 2020 | 9.741 | 9.760 | 9.632 | 9.663 | 706,758 | -0.02(-0.19%) |
May 11, 2020 | 9.735 | 9.735 | 9.597 | 9.681 | 847,564 | -0.01(-0.06%) |
May 08, 2020 | 9.681 | 9.729 | 9.585 | 9.687 | 566,822 | +0.12(+1.25%) |
May 07, 2020 | 9.735 | 9.765 | 9.561 | 9.567 | 270,981 | -0.09(-0.93%) |
May 06, 2020 | 9.789 | 9.789 | 9.603 | 9.657 | 198,404 | -0.13(-1.35%) |
May 05, 2020 | 9.627 | 9.855 | 9.627 | 9.789 | 249,927 | +0.25(+2.64%) |
May 04, 2020 | 9.687 | 9.687 | 9.315 | 9.537 | 312,529 | -0.16(-1.61%) |
May 01, 2020 | 9.861 | 9.895 | 9.627 | 9.693 | 285,578 | -0.30(-3.00%) |
Apr 30, 2020 | 9.711 | 10.02 | 9.663 | 9.993 | 663,115 | +0.24(+2.46%) |
Apr 29, 2020 | 9.435 | 9.753 | 9.429 | 9.753 | 510,698 | +0.38(+4.10%) |
Apr 28, 2020 | 9.153 | 9.369 | 9.100 | 9.369 | 333,603 | +0.27(+2.97%) |
Apr 27, 2020 | 9.195 | 9.255 | 9.082 | 9.100 | 404,244 | -0.13(-1.43%) |
Apr 24, 2020 | 9.489 | 9.507 | 9.228 | 9.231 | 321,755 | -0.14(-1.47%) |
Apr 23, 2020 | 9.279 | 9.483 | 9.192 | 9.369 | 514,034 | +0.27(+2.97%) |
Apr 22, 2020 | 9.135 | 9.150 | 8.986 | 9.100 | 291,116 | +0.16(+1.81%) |
Apr 21, 2020 | 9.052 | 9.072 | 8.848 | 8.938 | 308,054 | -0.19(-2.04%) |
Apr 20, 2020 | 9.297 | 9.379 | 9.070 | 9.123 | 423,279 | -0.22(-2.31%) |
Apr 17, 2020 | 9.375 | 9.417 | 9.303 | 9.339 | 243,400 | +0.12(+1.30%) |
Apr 16, 2020 | 9.465 | 9.567 | 9.141 | 9.219 | 434,479 | -0.31(-3.27%) |
Apr 15, 2020 | 9.447 | 9.555 | 9.267 | 9.531 | 223,154 | -0.12(-1.24%) |
Apr 14, 2020 | 9.603 | 9.687 | 9.393 | 9.651 | 871,594 | +0.28(+2.94%) |
Apr 13, 2020 | 9.654 | 9.714 | 9.045 | 9.376 | 1,153,745 | -0.28(-2.88%) |
Apr 09, 2020 | 9.459 | 9.992 | 9.358 | 9.654 | 921,669 | +0.61(+6.75%) |
Apr 08, 2020 | 8.600 | 9.060 | 8.600 | 9.044 | 549,770 | +0.56(+6.63%) |
Apr 07, 2020 | 8.588 | 8.902 | 8.476 | 8.482 | 495,599 | +0.11(+1.34%) |
Apr 06, 2020 | 8.055 | 8.535 | 8.055 | 8.369 | 617,647 | +0.46(+5.84%) |
Apr 03, 2020 | 8.150 | 8.191 | 7.789 | 7.907 | 550,232 | -0.30(-3.61%) |
Apr 02, 2020 | 8.120 | 8.393 | 8.109 | 8.203 | 414,339 | -0.01(-0.07%) |
Apr 01, 2020 | 8.517 | 8.636 | 8.203 | 8.209 | 643,141 | -0.49(-5.59%) |
Mar 31, 2020 | 8.665 | 8.973 | 8.565 | 8.695 | 846,252 | +0.04(+0.41%) |
Mar 30, 2020 | 8.748 | 8.873 | 8.541 | 8.659 | 535,255 | -0.08(-0.88%) |
Mar 27, 2020 | 8.582 | 8.736 | 8.317 | 8.736 | 407,905 | +0.08(+0.96%) |
Mar 26, 2020 | 8.659 | 8.659 | 8.144 | 8.653 | 1,481,013 | +0.15(+1.74%) |
Mar 25, 2020 | 7.866 | 8.884 | 7.700 | 8.505 | 666,401 | +0.53(+6.69%) |
Mar 24, 2020 | 7.670 | 8.120 | 7.575 | 7.972 | 1,046,349 | +0.60(+8.11%) |
Mar 23, 2020 | 7.907 | 7.937 | 6.835 | 7.374 | 1,137,472 | -0.71(-8.79%) |
Mar 20, 2020 | 7.575 | 8.387 | 7.505 | 8.085 | 1,379,718 | +0.76(+10.44%) |
Mar 19, 2020 | 6.278 | 7.445 | 6.249 | 7.321 | 1,431,075 | +0.82(+12.57%) |
Mar 18, 2020 | 8.215 | 8.215 | 6.160 | 6.503 | 2,076,232 | -2.38(-26.75%) |
Mar 17, 2020 | 8.908 | 9.489 | 8.796 | 8.879 | 1,703,751 | -0.00(-0.01%) |
Mar 16, 2020 | 8.862 | 9.271 | 8.832 | 8.879 | 1,079,269 | -0.96(-9.80%) |
Mar 13, 2020 | 10.90 | 11.18 | 9.125 | 9.844 | 1,747,542 | +0.65(+7.12%) |
Mar 12, 2020 | 9.364 | 9.730 | 8.338 | 9.189 | 1,542,032 | -1.23(-11.78%) |
Mar 11, 2020 | 11.07 | 11.07 | 10.41 | 10.42 | 1,115,072 | -0.81(-7.19%) |
Mar 10, 2020 | 11.21 | 11.27 | 11.01 | 11.22 | 519,760 | +0.22(+1.97%) |
Mar 09, 2020 | 11.32 | 11.43 | 10.52 | 11.01 | 1,063,901 | -1.10(-9.08%) |
Mar 06, 2020 | 12.08 | 12.18 | 11.98 | 12.11 | 397,580 | -0.22(-1.76%) |
Mar 05, 2020 | 12.38 | 12.43 | 12.26 | 12.32 | 375,276 | -0.15(-1.22%) |
Mar 04, 2020 | 12.30 | 12.49 | 12.27 | 12.47 | 315,187 | +0.37(+3.04%) |
Mar 03, 2020 | 12.25 | 12.39 | 12.10 | 12.11 | 443,918 | -0.11(-0.86%) |