Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.148 | 9.222 | 8.303 | 8.377 | 806,149 | -1.39(-14.20%) |
Apr 29, 2020 | 9.665 | 10.05 | 9.525 | 9.763 | 463,504 | +0.43(+4.57%) |
Apr 28, 2020 | 9.460 | 9.542 | 9.279 | 9.337 | 293,107 | +0.19(+2.06%) |
Apr 27, 2020 | 8.754 | 9.271 | 8.754 | 9.148 | 461,073 | +0.45(+5.19%) |
Apr 24, 2020 | 8.664 | 8.836 | 8.500 | 8.697 | 304,102 | +0.06(+0.66%) |
Apr 23, 2020 | 8.574 | 8.812 | 8.549 | 8.639 | 287,738 | +0.12(+1.45%) |
Apr 22, 2020 | 8.705 | 8.788 | 8.459 | 8.516 | 310,522 | -0.03(-0.38%) |
Apr 21, 2020 | 8.483 | 8.606 | 8.311 | 8.549 | 315,713 | -0.23(-2.62%) |
Apr 20, 2020 | 8.623 | 8.861 | 8.565 | 8.779 | 391,838 | -0.02(-0.19%) |
Apr 17, 2020 | 8.516 | 8.976 | 8.516 | 8.795 | 429,035 | +0.43(+5.10%) |
Apr 16, 2020 | 8.648 | 8.746 | 8.106 | 8.369 | 483,232 | -0.29(-3.32%) |
Apr 15, 2020 | 8.828 | 9.033 | 8.598 | 8.656 | 359,622 | -0.61(-6.55%) |
Apr 14, 2020 | 9.796 | 9.862 | 9.107 | 9.263 | 350,439 | -0.29(-3.01%) |
Apr 13, 2020 | 10.26 | 10.39 | 9.427 | 9.550 | 271,720 | -0.76(-7.40%) |
Apr 09, 2020 | 9.698 | 10.35 | 9.528 | 10.31 | 512,770 | +0.99(+10.65%) |
Apr 08, 2020 | 9.164 | 9.460 | 8.918 | 9.320 | 420,269 | +0.29(+3.18%) |
Apr 07, 2020 | 9.312 | 9.435 | 8.894 | 9.033 | 465,648 | +0.09(+1.01%) |
Apr 06, 2020 | 8.730 | 8.992 | 8.475 | 8.943 | 452,182 | +0.56(+6.65%) |
Apr 03, 2020 | 8.951 | 9.033 | 8.172 | 8.385 | 515,451 | -0.62(-6.92%) |
Apr 02, 2020 | 8.730 | 9.041 | 8.639 | 9.008 | 453,680 | +0.21(+2.43%) |
Apr 01, 2020 | 8.844 | 9.008 | 8.623 | 8.795 | 593,148 | -0.46(-4.96%) |
Mar 31, 2020 | 9.140 | 9.345 | 9.025 | 9.255 | 451,998 | +0.07(+0.80%) |
Mar 30, 2020 | 8.984 | 9.238 | 8.795 | 9.181 | 326,649 | +0.24(+2.66%) |
Mar 27, 2020 | 8.984 | 9.246 | 8.894 | 8.943 | 388,813 | -0.42(-4.47%) |
Mar 26, 2020 | 8.877 | 9.435 | 8.705 | 9.361 | 543,164 | +0.59(+6.74%) |
Mar 25, 2020 | 9.025 | 9.148 | 8.492 | 8.771 | 603,008 | -0.17(-1.93%) |
Mar 24, 2020 | 8.467 | 8.959 | 8.377 | 8.943 | 675,281 | +0.76(+9.33%) |
Mar 23, 2020 | 8.426 | 8.459 | 7.893 | 8.180 | 618,549 | -0.31(-3.67%) |
Mar 20, 2020 | 9.008 | 9.304 | 8.344 | 8.492 | 1,197,519 | -0.62(-6.84%) |
Mar 19, 2020 | 8.771 | 9.328 | 8.533 | 9.115 | 679,659 | +0.21(+2.40%) |
Mar 18, 2020 | 8.754 | 9.230 | 8.615 | 8.902 | 700,417 | -0.35(-3.81%) |
Mar 17, 2020 | 8.500 | 9.394 | 8.254 | 9.255 | 997,844 | +0.77(+9.09%) |
Mar 16, 2020 | 8.574 | 9.082 | 8.147 | 8.483 | 508,579 | -1.04(-10.94%) |
Mar 13, 2020 | 9.607 | 9.784 | 9.017 | 9.525 | 629,292 | +0.48(+5.35%) |
Mar 12, 2020 | 9.214 | 9.960 | 8.771 | 9.041 | 990,243 | -0.75(-7.71%) |
Mar 11, 2020 | 10.26 | 10.27 | 9.640 | 9.796 | 878,001 | -0.79(-7.44%) |
Mar 10, 2020 | 10.46 | 10.64 | 10.10 | 10.58 | 449,376 | +0.69(+7.01%) |
Mar 09, 2020 | 10.39 | 10.56 | 9.886 | 9.890 | 468,890 | -1.17(-10.57%) |
Mar 06, 2020 | 10.75 | 11.16 | 10.75 | 11.06 | 521,789 | -0.16(-1.39%) |
Mar 05, 2020 | 11.33 | 11.50 | 11.05 | 11.22 | 520,971 | -0.39(-3.32%) |
Mar 04, 2020 | 11.59 | 11.62 | 11.13 | 11.60 | 491,685 | +0.02(+0.21%) |
Mar 03, 2020 | 11.86 | 11.98 | 11.48 | 11.58 | 516,655 | -0.36(-3.02%) |
Mar 02, 2020 | 11.38 | 11.96 | 11.30 | 11.94 | 397,948 | +0.56(+4.90%) |
Feb 28, 2020 | 11.39 | 11.61 | 11.18 | 11.38 | 851,488 | -0.33(-2.80%) |
Feb 27, 2020 | 11.74 | 12.09 | 11.69 | 11.71 | 404,541 | -0.30(-2.49%) |
Feb 26, 2020 | 12.13 | 12.28 | 12.00 | 12.01 | 216,756 | -0.05(-0.44%) |
Feb 25, 2020 | 12.37 | 12.37 | 12.05 | 12.06 | 349,999 | -0.34(-2.71%) |
Feb 24, 2020 | 12.34 | 12.43 | 12.27 | 12.40 | 206,629 | -0.25(-2.01%) |
Feb 21, 2020 | 12.73 | 12.73 | 12.59 | 12.65 | 334,696 | -0.09(-0.71%) |
Feb 20, 2020 | 12.61 | 12.79 | 12.58 | 12.74 | 205,789 | +0.10(+0.78%) |
Feb 19, 2020 | 12.72 | 12.76 | 12.63 | 12.64 | 193,581 | -0.04(-0.32%) |
Feb 18, 2020 | 12.74 | 12.82 | 12.64 | 12.68 | 467,717 | -0.13(-1.02%) |
Feb 14, 2020 | 12.91 | 12.95 | 12.74 | 12.82 | 177,830 | -0.08(-0.64%) |
Feb 13, 2020 | 12.76 | 12.91 | 12.76 | 12.90 | 127,792 | +0.09(+0.67%) |
Feb 12, 2020 | 12.92 | 12.92 | 12.77 | 12.81 | 156,084 | -0.02(-0.19%) |
Feb 11, 2020 | 12.75 | 12.97 | 12.75 | 12.84 | 140,320 | +0.10(+0.77%) |
Feb 10, 2020 | 12.66 | 12.75 | 12.62 | 12.74 | 374,122 | +0.04(+0.32%) |
Feb 07, 2020 | 12.75 | 12.79 | 12.68 | 12.70 | 146,356 | -0.11(-0.89%) |
Feb 06, 2020 | 13.03 | 13.03 | 12.81 | 12.81 | 199,967 | -0.19(-1.44%) |
Feb 05, 2020 | 12.88 | 13.03 | 12.86 | 13.00 | 230,515 | +0.23(+1.82%) |
Feb 04, 2020 | 12.84 | 12.90 | 12.72 | 12.77 | 224,148 | +0.08(+0.64%) |