Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.43 | 10.43 | 10.26 | 10.31 | 154,437 | -0.12(-1.18%) |
Apr 29, 2020 | 10.24 | 10.51 | 10.23 | 10.43 | 180,560 | +0.36(+3.58%) |
Apr 28, 2020 | 9.965 | 10.13 | 9.965 | 10.07 | 343,254 | +0.21(+2.18%) |
Apr 27, 2020 | 9.735 | 9.930 | 9.682 | 9.858 | 85,918 | +0.15(+1.50%) |
Apr 24, 2020 | 9.743 | 9.835 | 9.610 | 9.712 | 258,430 | +0.00(+0.00%) |
Apr 23, 2020 | 9.613 | 9.866 | 9.613 | 9.712 | 196,675 | +0.10(+1.04%) |
Apr 22, 2020 | 9.628 | 9.651 | 9.559 | 9.613 | 199,681 | +0.15(+1.54%) |
Apr 21, 2020 | 9.429 | 9.617 | 9.395 | 9.467 | 143,141 | -0.11(-1.15%) |
Apr 20, 2020 | 9.524 | 9.761 | 9.403 | 9.577 | 373,482 | -0.12(-1.26%) |
Apr 17, 2020 | 9.730 | 9.753 | 9.601 | 9.700 | 162,752 | +0.31(+3.34%) |
Apr 16, 2020 | 9.486 | 9.600 | 9.371 | 9.386 | 127,800 | -0.21(-2.15%) |
Apr 15, 2020 | 9.638 | 9.692 | 9.447 | 9.593 | 197,868 | -0.24(-2.41%) |
Apr 14, 2020 | 9.837 | 9.952 | 9.745 | 9.830 | 199,141 | +0.15(+1.50%) |
Apr 13, 2020 | 9.845 | 9.845 | 9.501 | 9.684 | 297,617 | -0.21(-2.09%) |
Apr 09, 2020 | 9.684 | 10.01 | 9.623 | 9.891 | 1,801,793 | +0.54(+5.72%) |
Apr 08, 2020 | 9.065 | 9.412 | 9.065 | 9.356 | 245,355 | +0.42(+4.70%) |
Apr 07, 2020 | 9.004 | 9.249 | 8.912 | 8.935 | 256,064 | +0.22(+2.58%) |
Apr 06, 2020 | 8.469 | 8.782 | 8.469 | 8.711 | 126,461 | +0.43(+5.13%) |
Apr 03, 2020 | 8.545 | 8.630 | 8.156 | 8.286 | 92,889 | -0.28(-3.30%) |
Apr 02, 2020 | 8.523 | 8.756 | 8.446 | 8.568 | 195,431 | +0.01(+0.09%) |
Apr 01, 2020 | 8.752 | 8.851 | 8.450 | 8.561 | 304,084 | -0.41(-4.52%) |
Mar 31, 2020 | 8.973 | 9.027 | 8.828 | 8.966 | 279,155 | +0.00(+0.00%) |
Mar 30, 2020 | 9.012 | 9.012 | 8.700 | 8.966 | 495,775 | -0.06(-0.68%) |
Mar 27, 2020 | 9.080 | 9.157 | 8.836 | 9.027 | 330,608 | -0.11(-1.21%) |
Mar 26, 2020 | 8.652 | 9.476 | 8.652 | 9.138 | 340,204 | +0.56(+6.59%) |
Mar 25, 2020 | 8.080 | 8.770 | 8.027 | 8.573 | 888,029 | +0.66(+8.34%) |
Mar 24, 2020 | 7.761 | 8.057 | 7.761 | 7.913 | 1,501,416 | +0.33(+4.30%) |
Mar 23, 2020 | 8.125 | 8.125 | 7.443 | 7.587 | 654,191 | -0.61(-7.49%) |
Mar 20, 2020 | 8.345 | 8.770 | 8.054 | 8.201 | 331,897 | +0.01(+0.09%) |
Mar 19, 2020 | 7.617 | 8.376 | 6.950 | 8.194 | 360,770 | +0.84(+11.46%) |
Mar 18, 2020 | 8.482 | 8.543 | 6.837 | 7.351 | 725,099 | -1.60(-17.88%) |
Mar 17, 2020 | 9.332 | 9.332 | 8.520 | 8.952 | 1,480,971 | -0.46(-4.92%) |
Mar 16, 2020 | 9.392 | 9.747 | 8.823 | 9.415 | 1,586,314 | -0.83(-8.14%) |
Mar 13, 2020 | 9.878 | 10.32 | 9.787 | 10.25 | 1,713,267 | +0.37(+3.78%) |
Mar 12, 2020 | 10.49 | 10.49 | 9.491 | 9.876 | 576,186 | -1.21(-10.90%) |
Mar 11, 2020 | 11.35 | 11.35 | 10.92 | 11.08 | 317,506 | -0.38(-3.31%) |
Mar 10, 2020 | 11.40 | 11.52 | 11.02 | 11.46 | 225,755 | +0.24(+2.09%) |
Mar 09, 2020 | 11.80 | 11.82 | 11.19 | 11.23 | 723,196 | -1.09(-8.87%) |
Mar 06, 2020 | 12.52 | 12.52 | 12.18 | 12.32 | 486,247 | -0.27(-2.11%) |
Mar 05, 2020 | 12.73 | 12.82 | 12.52 | 12.59 | 250,826 | -0.26(-2.01%) |
Mar 04, 2020 | 12.81 | 12.87 | 12.59 | 12.84 | 1,145,823 | +0.16(+1.26%) |
Mar 03, 2020 | 12.95 | 13.12 | 12.65 | 12.68 | 1,795,007 | -0.21(-1.65%) |
Mar 02, 2020 | 12.63 | 12.90 | 12.58 | 12.90 | 254,699 | +0.30(+2.35%) |
Feb 28, 2020 | 12.52 | 12.60 | 12.36 | 12.60 | 309,094 | -0.15(-1.19%) |
Feb 27, 2020 | 12.95 | 13.03 | 12.70 | 12.75 | 655,915 | -0.38(-2.91%) |
Feb 26, 2020 | 13.27 | 13.33 | 13.13 | 13.13 | 218,135 | -0.13(-0.98%) |
Feb 25, 2020 | 13.62 | 13.62 | 13.23 | 13.26 | 152,189 | -0.35(-2.54%) |
Feb 24, 2020 | 13.71 | 13.71 | 13.58 | 13.61 | 254,802 | -0.21(-1.54%) |
Feb 21, 2020 | 13.84 | 13.90 | 13.79 | 13.82 | 119,815 | -0.09(-0.64%) |
Feb 20, 2020 | 13.85 | 13.94 | 13.83 | 13.91 | 138,988 | +0.07(+0.49%) |
Feb 19, 2020 | 13.95 | 13.95 | 13.84 | 13.84 | 149,489 | -0.07(-0.49%) |
Feb 18, 2020 | 13.91 | 13.93 | 13.87 | 13.91 | 114,522 | +0.01(+0.05%) |
Feb 14, 2020 | 13.94 | 13.99 | 13.87 | 13.90 | 106,547 | -0.02(-0.16%) |
Feb 13, 2020 | 13.95 | 13.95 | 13.90 | 13.93 | 101,883 | -0.02(-0.17%) |
Feb 12, 2020 | 13.94 | 13.96 | 13.92 | 13.95 | 150,748 | +0.08(+0.60%) |
Feb 11, 2020 | 13.83 | 13.90 | 13.83 | 13.87 | 178,676 | +0.06(+0.41%) |
Feb 10, 2020 | 13.87 | 13.88 | 13.79 | 13.81 | 94,435 | -0.04(-0.30%) |
Feb 07, 2020 | 13.85 | 13.89 | 13.83 | 13.85 | 186,425 | -0.05(-0.33%) |
Feb 06, 2020 | 14.00 | 14.00 | 13.88 | 13.90 | 365,768 | -0.07(-0.49%) |
Feb 05, 2020 | 13.91 | 14.00 | 13.91 | 13.97 | 231,408 | +0.11(+0.76%) |
Feb 04, 2020 | 13.88 | 13.93 | 13.86 | 13.86 | 139,806 | +0.08(+0.60%) |