Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.909 | 9.966 | 9.888 | 9.933 | 104,896 | +0.08(+0.84%) |
May 28, 2020 | 9.793 | 9.876 | 9.781 | 9.851 | 197,034 | +0.09(+0.93%) |
May 27, 2020 | 9.728 | 9.793 | 9.703 | 9.760 | 65,474 | +0.07(+0.77%) |
May 26, 2020 | 9.719 | 9.737 | 9.662 | 9.686 | 154,877 | -0.01(-0.08%) |
May 22, 2020 | 9.678 | 9.711 | 9.653 | 9.695 | 121,893 | +0.03(+0.34%) |
May 21, 2020 | 9.637 | 9.678 | 9.629 | 9.662 | 109,323 | +0.02(+0.26%) |
May 20, 2020 | 9.596 | 9.695 | 9.579 | 9.637 | 105,161 | +0.09(+0.95%) |
May 19, 2020 | 9.555 | 9.563 | 9.530 | 9.546 | 55,374 | +0.01(+0.09%) |
May 18, 2020 | 9.546 | 9.620 | 9.522 | 9.538 | 179,552 | -0.02(-0.17%) |
May 15, 2020 | 9.596 | 9.612 | 9.546 | 9.555 | 74,301 | -0.02(-0.17%) |
May 14, 2020 | 9.620 | 9.653 | 9.497 | 9.571 | 98,545 | -0.09(-0.94%) |
May 13, 2020 | 9.728 | 9.777 | 9.597 | 9.662 | 87,957 | -0.07(-0.67%) |
May 12, 2020 | 9.752 | 9.768 | 9.711 | 9.728 | 70,237 | -0.02(-0.25%) |
May 11, 2020 | 9.761 | 9.810 | 9.728 | 9.752 | 81,758 | -0.02(-0.25%) |
May 08, 2020 | 9.761 | 9.802 | 9.761 | 9.777 | 49,864 | +0.02(+0.17%) |
May 07, 2020 | 9.785 | 9.843 | 9.687 | 9.761 | 141,222 | +0.02(+0.17%) |
May 06, 2020 | 9.662 | 9.777 | 9.662 | 9.744 | 101,841 | +0.05(+0.51%) |
May 05, 2020 | 9.605 | 9.736 | 9.588 | 9.695 | 312,025 | +0.13(+1.37%) |
May 04, 2020 | 9.457 | 9.572 | 9.433 | 9.564 | 83,645 | +0.07(+0.69%) |
May 01, 2020 | 9.301 | 9.547 | 9.301 | 9.498 | 94,242 | +0.07(+0.70%) |
Apr 30, 2020 | 9.400 | 9.433 | 9.277 | 9.433 | 140,742 | +0.01(+0.09%) |
Apr 29, 2020 | 9.310 | 9.465 | 9.256 | 9.424 | 179,730 | +0.15(+1.59%) |
Apr 28, 2020 | 9.293 | 9.351 | 9.215 | 9.277 | 141,558 | +0.02(+0.27%) |
Apr 27, 2020 | 9.449 | 9.449 | 9.211 | 9.252 | 270,595 | -0.25(-2.67%) |
Apr 24, 2020 | 9.572 | 9.592 | 9.433 | 9.506 | 280,899 | -0.11(-1.19%) |
Apr 23, 2020 | 9.703 | 9.708 | 9.539 | 9.621 | 238,820 | -0.10(-1.01%) |
Apr 22, 2020 | 9.826 | 9.843 | 9.670 | 9.720 | 197,903 | -0.08(-0.84%) |
Apr 21, 2020 | 9.703 | 9.802 | 9.687 | 9.802 | 194,939 | +0.05(+0.50%) |
Apr 20, 2020 | 9.695 | 9.793 | 9.695 | 9.752 | 264,384 | -0.02(-0.25%) |
Apr 17, 2020 | 9.843 | 9.851 | 9.728 | 9.777 | 243,470 | +0.00(+0.00%) |
Apr 16, 2020 | 9.933 | 9.953 | 9.752 | 9.777 | 254,065 | -0.19(-1.89%) |
Apr 15, 2020 | 9.875 | 9.974 | 9.858 | 9.966 | 237,393 | +0.02(+0.16%) |
Apr 14, 2020 | 9.875 | 9.949 | 9.867 | 9.949 | 182,929 | +0.08(+0.83%) |
Apr 13, 2020 | 9.745 | 9.876 | 9.675 | 9.868 | 263,342 | +0.01(+0.08%) |
Apr 09, 2020 | 9.623 | 9.892 | 9.623 | 9.860 | 357,092 | +0.32(+3.34%) |
Apr 08, 2020 | 9.361 | 9.598 | 9.329 | 9.541 | 260,431 | +0.14(+1.48%) |
Apr 07, 2020 | 9.370 | 9.451 | 9.357 | 9.402 | 206,227 | +0.13(+1.41%) |
Apr 06, 2020 | 9.263 | 9.386 | 9.263 | 9.272 | 219,990 | +0.08(+0.89%) |
Apr 03, 2020 | 9.361 | 9.361 | 9.100 | 9.190 | 125,355 | -0.17(-1.83%) |
Apr 02, 2020 | 9.247 | 9.394 | 9.247 | 9.361 | 294,100 | -0.07(-0.78%) |
Apr 01, 2020 | 9.419 | 9.606 | 9.329 | 9.435 | 383,324 | -0.44(-4.47%) |
Mar 31, 2020 | 9.892 | 9.999 | 9.762 | 9.876 | 267,386 | -0.02(-0.17%) |
Mar 30, 2020 | 9.427 | 9.901 | 9.427 | 9.892 | 173,122 | +0.37(+3.86%) |
Mar 27, 2020 | 9.639 | 9.737 | 9.451 | 9.525 | 301,637 | -0.20(-2.10%) |
Mar 26, 2020 | 9.345 | 9.941 | 9.345 | 9.729 | 328,789 | +0.35(+3.75%) |
Mar 25, 2020 | 8.904 | 9.476 | 8.863 | 9.378 | 382,816 | +0.57(+6.49%) |
Mar 24, 2020 | 8.381 | 8.928 | 8.381 | 8.806 | 242,841 | +0.59(+7.16%) |
Mar 23, 2020 | 8.316 | 8.463 | 8.087 | 8.218 | 413,729 | -0.40(-4.64%) |
Mar 20, 2020 | 8.193 | 8.847 | 8.193 | 8.618 | 474,736 | +0.42(+5.08%) |
Mar 19, 2020 | 8.128 | 8.316 | 7.041 | 8.201 | 548,265 | -0.02(-0.30%) |
Mar 18, 2020 | 9.149 | 9.149 | 8.226 | 8.226 | 629,034 | -1.18(-12.59%) |
Mar 17, 2020 | 9.190 | 9.419 | 9.035 | 9.410 | 338,785 | +0.22(+2.40%) |
Mar 16, 2020 | 9.394 | 9.394 | 8.888 | 9.190 | 364,550 | -0.45(-4.67%) |
Mar 13, 2020 | 9.453 | 9.684 | 9.453 | 9.640 | 484,464 | +0.45(+4.87%) |
Mar 12, 2020 | 9.762 | 9.786 | 9.184 | 9.192 | 947,583 | -1.02(-9.96%) |
Mar 11, 2020 | 10.34 | 10.44 | 10.20 | 10.21 | 686,695 | -0.24(-2.34%) |
Mar 10, 2020 | 10.77 | 10.77 | 10.45 | 10.45 | 685,189 | -0.32(-2.95%) |
Mar 09, 2020 | 10.72 | 10.80 | 10.69 | 10.77 | 260,173 | -0.12(-1.12%) |
Mar 06, 2020 | 10.75 | 10.92 | 10.75 | 10.89 | 292,817 | +0.15(+1.36%) |
Mar 05, 2020 | 10.78 | 10.84 | 10.72 | 10.75 | 158,063 | -0.05(-0.45%) |
Mar 04, 2020 | 10.84 | 10.87 | 10.77 | 10.79 | 187,672 | -0.03(-0.30%) |
Mar 03, 2020 | 10.70 | 10.83 | 10.69 | 10.83 | 233,371 | +0.15(+1.37%) |