Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.564 | 9.608 | 9.229 | 9.361 | 129,217 | -0.47(-4.76%) |
Apr 29, 2020 | 9.450 | 9.829 | 9.450 | 9.829 | 235,486 | +0.58(+6.30%) |
Apr 28, 2020 | 8.955 | 9.353 | 8.929 | 9.247 | 213,376 | +0.66(+7.71%) |
Apr 27, 2020 | 8.453 | 8.603 | 8.355 | 8.585 | 94,280 | +0.38(+4.62%) |
Apr 24, 2020 | 8.788 | 8.788 | 7.879 | 8.206 | 344,775 | -0.97(-10.58%) |
Apr 23, 2020 | 9.494 | 9.494 | 9.026 | 9.176 | 243,935 | -0.30(-3.17%) |
Apr 22, 2020 | 9.247 | 9.485 | 9.238 | 9.476 | 57,291 | +0.41(+4.58%) |
Apr 21, 2020 | 9.017 | 9.176 | 8.920 | 9.061 | 98,916 | -0.26(-2.75%) |
Apr 20, 2020 | 9.070 | 9.335 | 9.000 | 9.317 | 107,390 | +0.09(+0.96%) |
Apr 17, 2020 | 9.326 | 9.379 | 9.088 | 9.229 | 114,698 | +0.14(+1.55%) |
Apr 16, 2020 | 9.194 | 9.238 | 9.044 | 9.088 | 135,326 | -0.09(-0.96%) |
Apr 15, 2020 | 9.053 | 9.282 | 9.008 | 9.176 | 84,267 | -0.09(-0.95%) |
Apr 14, 2020 | 9.185 | 9.348 | 9.185 | 9.264 | 126,475 | +0.30(+3.35%) |
Apr 13, 2020 | 8.964 | 8.982 | 8.737 | 8.964 | 78,216 | -0.19(-2.03%) |
Apr 09, 2020 | 9.317 | 9.432 | 9.044 | 9.150 | 92,144 | +0.13(+1.47%) |
Apr 08, 2020 | 8.585 | 9.114 | 8.541 | 9.017 | 86,108 | +0.32(+3.65%) |
Apr 07, 2020 | 8.858 | 9.008 | 8.620 | 8.700 | 124,132 | +0.45(+5.45%) |
Apr 06, 2020 | 8.135 | 8.430 | 8.047 | 8.250 | 324,359 | +0.55(+7.10%) |
Apr 03, 2020 | 7.897 | 7.897 | 7.510 | 7.703 | 251,158 | -0.34(-4.28%) |
Apr 02, 2020 | 8.188 | 8.221 | 7.835 | 8.047 | 32,143 | +0.08(+1.00%) |
Apr 01, 2020 | 7.976 | 8.117 | 7.875 | 7.967 | 89,180 | -0.51(-6.04%) |
Mar 31, 2020 | 8.867 | 8.920 | 8.465 | 8.479 | 159,052 | -0.37(-4.19%) |
Mar 30, 2020 | 9.150 | 9.150 | 8.850 | 8.850 | 113,490 | -0.18(-1.96%) |
Mar 27, 2020 | 8.991 | 9.353 | 8.973 | 9.026 | 105,518 | -0.73(-7.50%) |
Mar 26, 2020 | 9.423 | 9.952 | 9.423 | 9.758 | 157,072 | +0.61(+6.65%) |
Mar 25, 2020 | 8.373 | 9.223 | 8.267 | 9.150 | 151,429 | +0.88(+10.67%) |
Mar 24, 2020 | 8.197 | 8.470 | 8.142 | 8.267 | 88,111 | +0.71(+9.46%) |
Mar 23, 2020 | 7.817 | 7.906 | 7.394 | 7.553 | 101,867 | -0.64(-7.86%) |
Mar 20, 2020 | 8.550 | 8.929 | 8.047 | 8.197 | 185,761 | +0.25(+3.11%) |
Mar 19, 2020 | 7.226 | 8.258 | 6.958 | 7.950 | 418,022 | +0.65(+8.95%) |
Mar 18, 2020 | 8.391 | 8.514 | 7.138 | 7.297 | 289,519 | -2.10(-22.32%) |
Mar 17, 2020 | 9.247 | 9.626 | 8.916 | 9.394 | 112,295 | +0.47(+5.31%) |
Mar 16, 2020 | 9.917 | 9.917 | 8.823 | 8.920 | 583,057 | -2.32(-20.64%) |
Mar 13, 2020 | 11.12 | 11.77 | 10.15 | 11.24 | 135,666 | +0.94(+9.17%) |
Mar 12, 2020 | 10.61 | 10.67 | 9.705 | 10.30 | 629,185 | -1.77(-14.69%) |
Mar 11, 2020 | 13.25 | 13.40 | 11.55 | 12.07 | 690,014 | -1.50(-11.05%) |
Mar 10, 2020 | 13.06 | 13.60 | 12.76 | 13.57 | 99,703 | +1.28(+10.37%) |
Mar 09, 2020 | 13.02 | 13.27 | 9.564 | 12.29 | 314,738 | -2.11(-14.63%) |
Mar 06, 2020 | 14.19 | 14.57 | 14.06 | 14.40 | 406,772 | -0.57(-3.82%) |
Mar 05, 2020 | 15.75 | 15.75 | 14.71 | 14.97 | 199,868 | -1.32(-8.12%) |
Mar 04, 2020 | 16.40 | 16.40 | 16.03 | 16.30 | 433,472 | +0.15(+0.93%) |
Mar 03, 2020 | 16.50 | 16.92 | 15.99 | 16.15 | 129,924 | -0.17(-1.03%) |
Mar 02, 2020 | 16.10 | 16.44 | 16.01 | 16.31 | 280,434 | +0.58(+3.70%) |
Feb 28, 2020 | 15.34 | 15.75 | 15.15 | 15.73 | 1,026,280 | -0.10(-0.61%) |
Feb 27, 2020 | 15.97 | 16.62 | 15.79 | 15.83 | 1,470,330 | -0.84(-5.04%) |
Feb 26, 2020 | 16.98 | 17.23 | 16.59 | 16.67 | 307,222 | -0.25(-1.50%) |
Feb 25, 2020 | 17.37 | 17.43 | 16.78 | 16.92 | 138,861 | -0.31(-1.79%) |
Feb 24, 2020 | 17.56 | 17.74 | 17.13 | 17.23 | 138,701 | -0.89(-4.89%) |
Feb 21, 2020 | 18.03 | 18.25 | 17.94 | 18.12 | 47,602 | -0.09(-0.48%) |
Feb 20, 2020 | 18.32 | 18.32 | 18.13 | 18.21 | 165,946 | -0.35(-1.91%) |
Feb 19, 2020 | 18.35 | 18.59 | 18.34 | 18.56 | 141,746 | +0.29(+1.58%) |
Feb 18, 2020 | 18.19 | 18.27 | 18.06 | 18.27 | 33,668 | -0.03(-0.14%) |
Feb 14, 2020 | 18.35 | 18.35 | 18.15 | 18.30 | 14,960 | +0.16(+0.88%) |
Feb 13, 2020 | 18.18 | 18.24 | 18.11 | 18.14 | 58,798 | -0.06(-0.34%) |
Feb 12, 2020 | 18.03 | 18.33 | 18.00 | 18.20 | 268,647 | +0.18(+0.98%) |
Feb 11, 2020 | 17.77 | 18.03 | 17.72 | 18.03 | 215,085 | +0.56(+3.23%) |
Feb 10, 2020 | 17.81 | 17.82 | 17.36 | 17.46 | 275,340 | -0.49(-2.72%) |
Feb 07, 2020 | 18.31 | 18.31 | 17.95 | 17.95 | 96,451 | -0.65(-3.49%) |
Feb 06, 2020 | 19.10 | 19.10 | 18.48 | 18.60 | 229,057 | -0.47(-2.48%) |
Feb 05, 2020 | 19.22 | 19.23 | 18.99 | 19.07 | 501,546 | +0.18(+0.96%) |
Feb 04, 2020 | 19.10 | 19.20 | 18.86 | 18.89 | 595,429 | +0.21(+1.13%) |