Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.840 | 9.981 | 9.685 | 9.794 | 15,036 | -0.08(-0.83%) |
May 28, 2020 | 10.11 | 10.24 | 9.813 | 9.876 | 27,766 | -0.11(-1.09%) |
May 27, 2020 | 9.457 | 10.02 | 9.439 | 9.986 | 31,333 | +0.46(+4.88%) |
May 26, 2020 | 9.330 | 9.685 | 9.220 | 9.521 | 32,706 | +0.47(+5.24%) |
May 22, 2020 | 9.302 | 9.302 | 8.929 | 9.047 | 46,756 | -0.26(-2.74%) |
May 21, 2020 | 9.548 | 9.612 | 9.302 | 9.302 | 17,419 | -0.30(-3.13%) |
May 20, 2020 | 9.585 | 9.685 | 9.482 | 9.603 | 25,403 | +0.19(+2.03%) |
May 19, 2020 | 10.07 | 10.07 | 9.366 | 9.412 | 21,230 | -0.79(-7.77%) |
May 18, 2020 | 9.794 | 10.43 | 9.794 | 10.20 | 64,106 | +0.60(+6.26%) |
May 15, 2020 | 9.302 | 9.603 | 9.123 | 9.603 | 42,914 | +0.36(+3.84%) |
May 14, 2020 | 9.047 | 9.293 | 8.902 | 9.248 | 68,799 | +0.13(+1.44%) |
May 13, 2020 | 9.280 | 9.317 | 8.908 | 9.117 | 55,574 | -0.24(-2.53%) |
May 12, 2020 | 9.953 | 9.953 | 9.262 | 9.353 | 30,354 | -0.45(-4.55%) |
May 11, 2020 | 10.13 | 10.25 | 9.798 | 9.798 | 27,251 | -0.49(-4.77%) |
May 08, 2020 | 10.03 | 10.44 | 10.03 | 10.29 | 21,013 | +0.43(+4.33%) |
May 07, 2020 | 9.907 | 10.10 | 9.771 | 9.862 | 19,539 | +0.12(+1.21%) |
May 06, 2020 | 9.989 | 9.989 | 9.716 | 9.744 | 21,484 | -0.06(-0.65%) |
May 05, 2020 | 9.771 | 10.01 | 9.744 | 9.807 | 18,116 | +0.16(+1.70%) |
May 04, 2020 | 9.626 | 9.707 | 9.499 | 9.644 | 19,665 | -0.05(-0.47%) |
May 01, 2020 | 9.644 | 9.789 | 9.544 | 9.689 | 30,255 | -0.08(-0.84%) |
Apr 30, 2020 | 9.835 | 10.06 | 9.544 | 9.771 | 31,557 | -0.19(-1.92%) |
Apr 29, 2020 | 9.526 | 10.16 | 9.326 | 9.962 | 38,520 | +0.66(+7.14%) |
Apr 28, 2020 | 9.689 | 9.689 | 9.226 | 9.298 | 249,517 | -0.11(-1.16%) |
Apr 27, 2020 | 9.398 | 9.526 | 9.353 | 9.407 | 24,945 | +0.12(+1.27%) |
Apr 24, 2020 | 9.226 | 9.535 | 9.218 | 9.289 | 21,893 | +0.02(+0.20%) |
Apr 23, 2020 | 9.144 | 9.487 | 9.126 | 9.271 | 37,789 | +0.07(+0.79%) |
Apr 22, 2020 | 9.344 | 9.407 | 9.135 | 9.198 | 21,316 | -0.05(-0.59%) |
Apr 21, 2020 | 9.117 | 9.407 | 9.035 | 9.253 | 21,965 | -0.06(-0.68%) |
Apr 20, 2020 | 9.326 | 9.480 | 9.008 | 9.317 | 64,761 | -0.12(-1.25%) |
Apr 17, 2020 | 9.471 | 9.471 | 9.198 | 9.435 | 28,274 | +0.17(+1.86%) |
Apr 16, 2020 | 9.535 | 9.671 | 9.117 | 9.262 | 47,247 | -0.28(-2.95%) |
Apr 15, 2020 | 9.762 | 9.762 | 9.235 | 9.544 | 42,514 | -0.46(-4.60%) |
Apr 14, 2020 | 9.496 | 10.25 | 9.496 | 10.00 | 31,034 | +0.77(+8.35%) |
Apr 13, 2020 | 10.62 | 10.62 | 9.070 | 9.233 | 74,068 | -1.40(-13.14%) |
Apr 09, 2020 | 9.487 | 11.20 | 9.364 | 10.63 | 95,374 | +1.36(+14.68%) |
Apr 08, 2020 | 9.215 | 9.472 | 8.988 | 9.269 | 32,501 | +0.15(+1.69%) |
Apr 07, 2020 | 9.342 | 9.342 | 8.979 | 9.115 | 57,950 | -0.24(-2.62%) |
Apr 06, 2020 | 9.024 | 9.632 | 9.024 | 9.360 | 71,096 | +0.53(+5.95%) |
Apr 03, 2020 | 9.042 | 9.287 | 8.616 | 8.834 | 28,667 | -0.34(-3.66%) |
Apr 02, 2020 | 8.698 | 9.269 | 8.698 | 9.169 | 25,778 | +0.39(+4.44%) |
Apr 01, 2020 | 8.906 | 9.175 | 8.244 | 8.779 | 69,446 | -0.46(-5.00%) |
Mar 31, 2020 | 9.133 | 9.296 | 8.748 | 9.242 | 50,517 | +0.05(+0.59%) |
Mar 30, 2020 | 8.970 | 9.550 | 8.873 | 9.187 | 22,243 | +0.33(+3.68%) |
Mar 27, 2020 | 9.060 | 9.323 | 8.861 | 8.861 | 36,385 | -0.29(-3.17%) |
Mar 26, 2020 | 9.060 | 9.414 | 9.051 | 9.151 | 47,304 | +0.04(+0.40%) |
Mar 25, 2020 | 9.342 | 9.414 | 8.652 | 9.115 | 32,040 | -0.29(-3.09%) |
Mar 24, 2020 | 8.897 | 9.405 | 8.617 | 9.405 | 56,727 | +0.82(+9.50%) |
Mar 23, 2020 | 9.142 | 9.142 | 7.909 | 8.589 | 58,676 | -0.61(-6.61%) |
Mar 20, 2020 | 9.187 | 9.274 | 8.580 | 9.197 | 80,709 | +0.00(+0.00%) |
Mar 19, 2020 | 8.580 | 9.395 | 8.571 | 9.197 | 43,215 | +0.70(+8.22%) |
Mar 18, 2020 | 9.206 | 9.296 | 7.718 | 8.498 | 65,045 | -1.07(-11.18%) |
Mar 17, 2020 | 8.870 | 10.03 | 8.689 | 9.568 | 65,484 | +0.49(+5.39%) |
Mar 16, 2020 | 9.097 | 9.501 | 8.962 | 9.079 | 46,351 | -1.03(-10.19%) |
Mar 13, 2020 | 9.503 | 10.11 | 8.950 | 10.11 | 58,231 | +1.05(+11.59%) |
Mar 12, 2020 | 9.394 | 9.810 | 8.960 | 9.059 | 121,343 | -0.99(-9.82%) |
Mar 11, 2020 | 10.81 | 10.84 | 9.810 | 10.05 | 42,939 | -1.00(-9.02%) |
Mar 10, 2020 | 10.65 | 11.11 | 10.18 | 11.04 | 68,132 | +0.66(+6.36%) |
Mar 09, 2020 | 10.40 | 10.75 | 10.32 | 10.38 | 68,621 | -0.60(-5.44%) |
Mar 06, 2020 | 11.31 | 11.40 | 10.81 | 10.98 | 28,066 | -0.45(-3.96%) |
Mar 05, 2020 | 11.38 | 11.77 | 11.18 | 11.43 | 55,650 | -0.28(-2.40%) |
Mar 04, 2020 | 10.80 | 11.71 | 10.80 | 11.71 | 46,526 | +0.91(+8.47%) |
Mar 03, 2020 | 11.31 | 11.55 | 10.67 | 10.80 | 40,842 | -0.44(-3.95%) |