Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.32 | 10.37 | 10.24 | 10.36 | 240,678 | +0.04(+0.41%) |
May 28, 2020 | 10.33 | 10.45 | 10.29 | 10.31 | 293,504 | +0.01(+0.14%) |
May 27, 2020 | 10.26 | 10.31 | 10.12 | 10.30 | 245,680 | +0.10(+0.96%) |
May 26, 2020 | 10.22 | 10.28 | 10.19 | 10.20 | 378,150 | +0.15(+1.47%) |
May 22, 2020 | 10.07 | 10.07 | 9.970 | 10.05 | 185,312 | +0.02(+0.21%) |
May 21, 2020 | 10.09 | 10.17 | 10.01 | 10.03 | 220,059 | -0.08(-0.83%) |
May 20, 2020 | 10.03 | 10.17 | 10.01 | 10.12 | 404,414 | +0.13(+1.27%) |
May 19, 2020 | 10.01 | 10.09 | 9.977 | 9.991 | 301,012 | -0.07(-0.70%) |
May 18, 2020 | 10.01 | 10.09 | 9.928 | 10.06 | 349,738 | +0.32(+3.24%) |
May 15, 2020 | 9.689 | 9.745 | 9.626 | 9.745 | 182,750 | +0.04(+0.43%) |
May 14, 2020 | 9.563 | 9.703 | 9.415 | 9.703 | 465,221 | +0.11(+1.17%) |
May 13, 2020 | 9.773 | 9.843 | 9.514 | 9.591 | 378,329 | -0.24(-2.42%) |
May 12, 2020 | 10.09 | 10.09 | 9.815 | 9.829 | 255,986 | -0.18(-1.82%) |
May 11, 2020 | 9.920 | 10.02 | 9.885 | 10.01 | 348,116 | +0.04(+0.42%) |
May 08, 2020 | 9.920 | 9.976 | 9.815 | 9.969 | 208,553 | +0.15(+1.57%) |
May 07, 2020 | 9.815 | 9.850 | 9.759 | 9.815 | 374,251 | +0.14(+1.45%) |
May 06, 2020 | 9.815 | 9.815 | 9.668 | 9.675 | 311,215 | -0.07(-0.72%) |
May 05, 2020 | 9.731 | 9.829 | 9.724 | 9.745 | 412,715 | +0.08(+0.80%) |
May 04, 2020 | 9.640 | 9.668 | 9.542 | 9.668 | 255,871 | -0.01(-0.07%) |
May 01, 2020 | 9.794 | 9.794 | 9.598 | 9.675 | 318,829 | -0.25(-2.47%) |
Apr 30, 2020 | 10.00 | 10.02 | 9.850 | 9.920 | 346,195 | -0.12(-1.19%) |
Apr 29, 2020 | 9.983 | 10.09 | 9.913 | 10.04 | 536,895 | +0.27(+2.72%) |
Apr 28, 2020 | 9.906 | 10.00 | 9.738 | 9.773 | 633,135 | -0.08(-0.78%) |
Apr 27, 2020 | 9.738 | 9.857 | 9.731 | 9.850 | 312,958 | +0.13(+1.37%) |
Apr 24, 2020 | 9.633 | 9.724 | 9.585 | 9.717 | 248,549 | +0.11(+1.17%) |
Apr 23, 2020 | 9.682 | 9.738 | 9.598 | 9.605 | 750,536 | +0.02(+0.22%) |
Apr 22, 2020 | 9.542 | 9.640 | 9.532 | 9.584 | 454,729 | +0.16(+1.71%) |
Apr 21, 2020 | 9.339 | 9.493 | 9.318 | 9.423 | 415,429 | -0.25(-2.53%) |
Apr 20, 2020 | 9.430 | 9.757 | 9.381 | 9.668 | 501,995 | -0.16(-1.64%) |
Apr 17, 2020 | 9.801 | 9.836 | 9.689 | 9.829 | 564,950 | +0.23(+2.41%) |
Apr 16, 2020 | 9.577 | 9.602 | 9.451 | 9.598 | 207,693 | +0.07(+0.73%) |
Apr 15, 2020 | 9.465 | 9.528 | 9.360 | 9.528 | 443,095 | -0.12(-1.23%) |
Apr 14, 2020 | 9.451 | 9.654 | 9.451 | 9.647 | 658,087 | +0.33(+3.53%) |
Apr 13, 2020 | 9.416 | 9.416 | 9.188 | 9.318 | 569,612 | -0.18(-1.92%) |
Apr 09, 2020 | 9.458 | 9.672 | 9.451 | 9.500 | 520,954 | +0.14(+1.50%) |
Apr 08, 2020 | 9.066 | 9.388 | 9.024 | 9.360 | 648,792 | +0.33(+3.64%) |
Apr 07, 2020 | 9.171 | 9.339 | 9.024 | 9.031 | 801,440 | +0.14(+1.57%) |
Apr 06, 2020 | 8.576 | 8.926 | 8.576 | 8.891 | 877,942 | +0.55(+6.54%) |
Apr 03, 2020 | 8.471 | 8.553 | 8.240 | 8.345 | 997,912 | -0.19(-2.21%) |
Apr 02, 2020 | 8.324 | 8.548 | 8.289 | 8.534 | 658,279 | +0.20(+2.44%) |
Apr 01, 2020 | 8.527 | 8.541 | 8.212 | 8.331 | 663,068 | -0.48(-5.48%) |
Mar 31, 2020 | 8.912 | 9.010 | 8.779 | 8.814 | 1,018,183 | -0.09(-1.02%) |
Mar 30, 2020 | 8.604 | 8.905 | 8.597 | 8.905 | 762,789 | +0.22(+2.58%) |
Mar 27, 2020 | 8.793 | 8.828 | 8.569 | 8.681 | 1,194,751 | -0.21(-2.36%) |
Mar 26, 2020 | 8.380 | 8.919 | 8.372 | 8.891 | 1,031,586 | +0.49(+5.83%) |
Mar 25, 2020 | 8.002 | 8.695 | 8.002 | 8.401 | 1,209,969 | +0.43(+5.36%) |
Mar 24, 2020 | 7.645 | 8.030 | 7.547 | 7.974 | 945,239 | +0.67(+9.20%) |
Mar 23, 2020 | 7.561 | 7.568 | 7.113 | 7.302 | 1,920,565 | -0.47(-6.04%) |
Mar 20, 2020 | 7.995 | 8.240 | 7.736 | 7.771 | 1,142,327 | -0.22(-2.80%) |
Mar 19, 2020 | 7.652 | 8.128 | 7.540 | 7.995 | 1,052,840 | +0.25(+3.16%) |
Mar 18, 2020 | 7.995 | 8.226 | 7.577 | 7.750 | 1,223,986 | -0.79(-9.26%) |
Mar 17, 2020 | 8.254 | 8.562 | 8.064 | 8.541 | 659,743 | +0.34(+4.18%) |
Mar 16, 2020 | 8.156 | 8.576 | 8.088 | 8.198 | 914,286 | -0.79(-8.80%) |
Mar 13, 2020 | 8.667 | 8.989 | 8.324 | 8.989 | 1,295,743 | +0.70(+8.45%) |
Mar 12, 2020 | 8.667 | 8.761 | 8.282 | 8.289 | 1,616,680 | -0.97(-10.51%) |
Mar 11, 2020 | 9.591 | 9.675 | 9.164 | 9.262 | 1,245,403 | -0.53(-5.43%) |
Mar 10, 2020 | 9.654 | 9.794 | 9.381 | 9.794 | 862,622 | +0.41(+4.33%) |
Mar 09, 2020 | 9.430 | 9.689 | 9.318 | 9.388 | 715,592 | -0.74(-7.26%) |
Mar 06, 2020 | 10.02 | 10.14 | 9.906 | 10.12 | 613,945 | -0.15(-1.43%) |
Mar 05, 2020 | 10.37 | 10.46 | 10.21 | 10.27 | 751,622 | -0.32(-3.04%) |
Mar 04, 2020 | 10.36 | 10.61 | 10.36 | 10.59 | 943,278 | +0.36(+3.56%) |
Mar 03, 2020 | 10.50 | 10.77 | 10.12 | 10.23 | 1,276,354 | -0.27(-2.60%) |