Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.332 | 9.349 | 9.249 | 9.332 | 106,281 | +0.03(+0.27%) |
Apr 29, 2020 | 9.166 | 9.316 | 9.141 | 9.307 | 128,954 | +0.18(+2.01%) |
Apr 28, 2020 | 9.099 | 9.157 | 9.066 | 9.124 | 200,704 | +0.07(+0.74%) |
Apr 27, 2020 | 9.099 | 9.166 | 9.049 | 9.057 | 236,714 | -0.11(-1.18%) |
Apr 24, 2020 | 9.274 | 9.290 | 9.149 | 9.166 | 208,581 | -0.08(-0.90%) |
Apr 23, 2020 | 9.307 | 9.324 | 9.191 | 9.249 | 225,014 | -0.08(-0.89%) |
Apr 22, 2020 | 9.499 | 9.499 | 9.324 | 9.332 | 76,882 | -0.10(-1.06%) |
Apr 21, 2020 | 9.416 | 9.524 | 9.374 | 9.432 | 79,805 | -0.07(-0.70%) |
Apr 20, 2020 | 9.582 | 9.582 | 9.416 | 9.499 | 56,037 | -0.07(-0.70%) |
Apr 17, 2020 | 9.724 | 9.724 | 9.549 | 9.566 | 100,210 | -0.03(-0.26%) |
Apr 16, 2020 | 9.499 | 9.616 | 9.457 | 9.591 | 79,247 | +0.05(+0.52%) |
Apr 15, 2020 | 9.507 | 9.557 | 9.470 | 9.541 | 98,314 | +0.02(+0.17%) |
Apr 14, 2020 | 9.549 | 9.591 | 9.466 | 9.524 | 202,983 | +0.07(+0.73%) |
Apr 13, 2020 | 9.521 | 9.613 | 9.345 | 9.455 | 240,145 | -0.15(-1.56%) |
Apr 09, 2020 | 9.463 | 9.687 | 9.463 | 9.604 | 283,097 | +0.22(+2.30%) |
Apr 08, 2020 | 9.156 | 9.447 | 9.156 | 9.388 | 222,477 | +0.23(+2.54%) |
Apr 07, 2020 | 9.281 | 9.380 | 9.098 | 9.156 | 232,939 | +0.07(+0.82%) |
Apr 06, 2020 | 9.023 | 9.189 | 8.973 | 9.081 | 141,687 | +0.17(+1.96%) |
Apr 03, 2020 | 9.073 | 9.073 | 8.832 | 8.907 | 195,879 | -0.10(-1.11%) |
Apr 02, 2020 | 8.865 | 9.139 | 8.836 | 9.007 | 224,426 | -0.02(-0.18%) |
Apr 01, 2020 | 8.990 | 9.347 | 8.948 | 9.023 | 236,585 | -0.38(-4.06%) |
Mar 31, 2020 | 9.388 | 9.530 | 9.305 | 9.405 | 333,805 | -0.07(-0.70%) |
Mar 30, 2020 | 9.281 | 9.554 | 9.281 | 9.471 | 490,353 | +0.23(+2.52%) |
Mar 27, 2020 | 9.422 | 9.422 | 9.106 | 9.239 | 578,844 | -0.17(-1.85%) |
Mar 26, 2020 | 9.090 | 9.646 | 9.090 | 9.413 | 240,661 | +0.37(+4.04%) |
Mar 25, 2020 | 8.608 | 9.256 | 8.550 | 9.048 | 230,775 | +0.44(+5.11%) |
Mar 24, 2020 | 8.260 | 8.816 | 8.243 | 8.608 | 260,749 | +0.61(+7.68%) |
Mar 23, 2020 | 8.343 | 8.533 | 7.919 | 7.994 | 338,453 | -0.60(-6.96%) |
Mar 20, 2020 | 8.193 | 8.865 | 8.193 | 8.592 | 282,374 | +0.51(+6.37%) |
Mar 19, 2020 | 7.595 | 8.517 | 7.471 | 8.077 | 631,324 | +0.51(+6.69%) |
Mar 18, 2020 | 8.766 | 8.782 | 7.330 | 7.571 | 852,194 | -1.40(-15.63%) |
Mar 17, 2020 | 9.181 | 9.322 | 8.841 | 8.973 | 284,627 | -0.16(-1.72%) |
Mar 16, 2020 | 9.264 | 9.264 | 9.007 | 9.130 | 171,007 | -0.36(-3.83%) |
Mar 13, 2020 | 9.353 | 9.568 | 9.229 | 9.494 | 285,975 | +0.36(+3.98%) |
Mar 12, 2020 | 10.09 | 10.09 | 8.353 | 9.130 | 774,814 | -1.05(-10.32%) |
Mar 11, 2020 | 10.42 | 10.46 | 10.18 | 10.18 | 167,797 | -0.30(-2.84%) |
Mar 10, 2020 | 10.73 | 10.73 | 10.43 | 10.48 | 206,753 | -0.15(-1.40%) |
Mar 09, 2020 | 10.82 | 10.82 | 10.37 | 10.63 | 325,567 | -0.18(-1.68%) |
Mar 06, 2020 | 10.72 | 10.88 | 10.72 | 10.81 | 99,275 | -0.04(-0.38%) |
Mar 05, 2020 | 10.84 | 10.91 | 10.83 | 10.85 | 56,375 | -0.08(-0.76%) |
Mar 04, 2020 | 10.95 | 10.99 | 10.88 | 10.93 | 53,769 | +0.01(+0.08%) |
Mar 03, 2020 | 10.78 | 10.94 | 10.78 | 10.92 | 102,623 | +0.12(+1.15%) |
Mar 02, 2020 | 10.44 | 10.80 | 10.44 | 10.80 | 237,124 | +0.38(+3.65%) |
Feb 28, 2020 | 10.64 | 10.68 | 10.40 | 10.42 | 322,977 | -0.23(-2.17%) |
Feb 27, 2020 | 10.84 | 10.85 | 10.65 | 10.65 | 324,088 | -0.19(-1.75%) |
Feb 26, 2020 | 10.88 | 10.92 | 10.84 | 10.84 | 71,011 | -0.09(-0.83%) |
Feb 25, 2020 | 11.07 | 11.12 | 10.93 | 10.93 | 96,901 | -0.12(-1.12%) |
Feb 24, 2020 | 11.08 | 11.08 | 11.04 | 11.06 | 67,786 | -0.03(-0.30%) |
Feb 21, 2020 | 11.02 | 11.09 | 10.99 | 11.09 | 86,820 | +0.06(+0.52%) |
Feb 20, 2020 | 10.99 | 11.03 | 10.99 | 11.03 | 44,487 | +0.04(+0.38%) |
Feb 19, 2020 | 10.93 | 10.99 | 10.89 | 10.99 | 81,535 | +0.07(+0.61%) |
Feb 18, 2020 | 10.92 | 10.93 | 10.85 | 10.92 | 50,473 | +0.02(+0.15%) |
Feb 14, 2020 | 10.90 | 10.92 | 10.86 | 10.91 | 77,509 | +0.06(+0.53%) |
Feb 13, 2020 | 10.83 | 10.85 | 10.80 | 10.85 | 90,536 | +0.01(+0.10%) |
Feb 12, 2020 | 10.92 | 10.95 | 10.83 | 10.84 | 167,817 | -0.08(-0.75%) |
Feb 11, 2020 | 10.91 | 10.96 | 10.91 | 10.92 | 72,964 | -0.01(-0.08%) |
Feb 10, 2020 | 10.97 | 10.97 | 10.93 | 10.93 | 42,395 | -0.04(-0.38%) |
Feb 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 41,732 | +0.02(+0.15%) |
Feb 06, 2020 | 10.88 | 10.95 | 10.88 | 10.95 | 86,802 | +0.04(+0.38%) |
Feb 05, 2020 | 10.87 | 10.91 | 10.86 | 10.91 | 52,451 | +0.03(+0.30%) |
Feb 04, 2020 | 10.86 | 10.91 | 10.86 | 10.88 | 53,988 | -0.01(-0.11%) |