Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.294 | 9.369 | 8.435 | 8.510 | 793,518 | -1.41(-14.20%) |
Apr 29, 2020 | 9.819 | 10.21 | 9.677 | 9.919 | 456,241 | +0.43(+4.57%) |
Apr 28, 2020 | 9.610 | 9.694 | 9.427 | 9.485 | 288,515 | +0.19(+2.06%) |
Apr 27, 2020 | 8.893 | 9.419 | 8.893 | 9.294 | 453,849 | +0.46(+5.19%) |
Apr 24, 2020 | 8.802 | 8.977 | 8.635 | 8.835 | 299,338 | +0.06(+0.66%) |
Apr 23, 2020 | 8.710 | 8.952 | 8.685 | 8.777 | 283,230 | +0.13(+1.45%) |
Apr 22, 2020 | 8.843 | 8.928 | 8.593 | 8.652 | 305,657 | -0.03(-0.38%) |
Apr 21, 2020 | 8.618 | 8.743 | 8.443 | 8.685 | 310,767 | -0.23(-2.62%) |
Apr 20, 2020 | 8.760 | 9.002 | 8.702 | 8.918 | 385,698 | -0.02(-0.19%) |
Apr 17, 2020 | 8.652 | 9.119 | 8.652 | 8.935 | 422,312 | +0.43(+5.10%) |
Apr 16, 2020 | 8.785 | 8.885 | 8.235 | 8.502 | 475,661 | -0.29(-3.32%) |
Apr 15, 2020 | 8.969 | 9.177 | 8.735 | 8.793 | 353,988 | -0.62(-6.55%) |
Apr 14, 2020 | 9.952 | 10.02 | 9.252 | 9.410 | 344,949 | -0.29(-3.01%) |
Apr 13, 2020 | 10.43 | 10.56 | 9.577 | 9.702 | 267,463 | -0.78(-7.40%) |
Apr 09, 2020 | 9.852 | 10.51 | 9.680 | 10.48 | 504,735 | +1.01(+10.65%) |
Apr 08, 2020 | 9.310 | 9.610 | 9.060 | 9.469 | 413,684 | +0.29(+3.18%) |
Apr 07, 2020 | 9.460 | 9.585 | 9.035 | 9.177 | 458,352 | +0.09(+1.01%) |
Apr 06, 2020 | 8.868 | 9.135 | 8.610 | 9.085 | 445,097 | +0.57(+6.65%) |
Apr 03, 2020 | 9.094 | 9.177 | 8.302 | 8.518 | 507,375 | -0.63(-6.92%) |
Apr 02, 2020 | 8.868 | 9.185 | 8.777 | 9.152 | 446,571 | +0.22(+2.43%) |
Apr 01, 2020 | 8.985 | 9.152 | 8.760 | 8.935 | 583,854 | -0.47(-4.96%) |
Mar 31, 2020 | 9.285 | 9.494 | 9.169 | 9.402 | 444,916 | +0.08(+0.80%) |
Mar 30, 2020 | 9.127 | 9.385 | 8.935 | 9.327 | 321,531 | +0.24(+2.66%) |
Mar 27, 2020 | 9.127 | 9.394 | 9.035 | 9.085 | 382,721 | -0.43(-4.47%) |
Mar 26, 2020 | 9.019 | 9.585 | 8.843 | 9.510 | 534,654 | +0.60(+6.74%) |
Mar 25, 2020 | 9.169 | 9.294 | 8.627 | 8.910 | 593,560 | -0.18(-1.93%) |
Mar 24, 2020 | 8.602 | 9.102 | 8.510 | 9.085 | 664,701 | +0.78(+9.33%) |
Mar 23, 2020 | 8.560 | 8.593 | 8.018 | 8.310 | 608,857 | -0.32(-3.67%) |
Mar 20, 2020 | 9.152 | 9.452 | 8.477 | 8.627 | 1,178,757 | -0.63(-6.84%) |
Mar 19, 2020 | 8.910 | 9.477 | 8.668 | 9.260 | 669,010 | +0.22(+2.40%) |
Mar 18, 2020 | 8.893 | 9.377 | 8.752 | 9.044 | 689,443 | -0.36(-3.81%) |
Mar 17, 2020 | 8.635 | 9.544 | 8.385 | 9.402 | 982,209 | +0.78(+9.09%) |
Mar 16, 2020 | 8.710 | 9.227 | 8.277 | 8.618 | 500,611 | -1.06(-10.94%) |
Mar 13, 2020 | 9.760 | 9.940 | 9.160 | 9.677 | 619,432 | +0.49(+5.35%) |
Mar 12, 2020 | 9.360 | 10.12 | 8.910 | 9.185 | 974,728 | -0.77(-7.71%) |
Mar 11, 2020 | 10.42 | 10.44 | 9.794 | 9.952 | 864,245 | -0.80(-7.44%) |
Mar 10, 2020 | 10.63 | 10.81 | 10.26 | 10.75 | 442,335 | +0.70(+7.01%) |
Mar 09, 2020 | 10.55 | 10.73 | 10.04 | 10.05 | 461,543 | -1.19(-10.57%) |
Mar 06, 2020 | 10.92 | 11.34 | 10.92 | 11.24 | 513,614 | -0.16(-1.39%) |
Mar 05, 2020 | 11.51 | 11.69 | 11.23 | 11.39 | 512,809 | -0.39(-3.32%) |
Mar 04, 2020 | 11.78 | 11.81 | 11.30 | 11.79 | 483,981 | +0.03(+0.21%) |
Mar 03, 2020 | 12.04 | 12.17 | 11.66 | 11.76 | 508,560 | -0.37(-3.02%) |
Mar 02, 2020 | 11.56 | 12.15 | 11.48 | 12.13 | 391,713 | +0.57(+4.90%) |
Feb 28, 2020 | 11.57 | 11.79 | 11.36 | 11.56 | 838,147 | -0.33(-2.80%) |
Feb 27, 2020 | 11.93 | 12.29 | 11.88 | 11.89 | 398,202 | -0.30(-2.49%) |
Feb 26, 2020 | 12.33 | 12.47 | 12.19 | 12.20 | 213,360 | -0.05(-0.44%) |
Feb 25, 2020 | 12.57 | 12.57 | 12.24 | 12.25 | 344,516 | -0.34(-2.71%) |
Feb 24, 2020 | 12.54 | 12.63 | 12.47 | 12.59 | 203,391 | -0.26(-2.01%) |
Feb 21, 2020 | 12.94 | 12.94 | 12.79 | 12.85 | 329,452 | -0.09(-0.71%) |
Feb 20, 2020 | 12.81 | 12.99 | 12.78 | 12.94 | 202,565 | +0.10(+0.78%) |
Feb 19, 2020 | 12.92 | 12.96 | 12.84 | 12.84 | 190,548 | -0.04(-0.32%) |
Feb 18, 2020 | 12.94 | 13.02 | 12.84 | 12.89 | 460,389 | -0.13(-1.02%) |
Feb 14, 2020 | 13.11 | 13.16 | 12.94 | 13.02 | 175,043 | -0.08(-0.64%) |
Feb 13, 2020 | 12.96 | 13.12 | 12.96 | 13.10 | 125,790 | +0.09(+0.67%) |
Feb 12, 2020 | 13.12 | 13.12 | 12.97 | 13.02 | 153,639 | -0.02(-0.19%) |
Feb 11, 2020 | 12.96 | 13.17 | 12.96 | 13.04 | 138,122 | +0.10(+0.77%) |
Feb 10, 2020 | 12.86 | 12.95 | 12.82 | 12.94 | 368,260 | +0.04(+0.32%) |
Feb 07, 2020 | 12.95 | 12.99 | 12.88 | 12.90 | 144,063 | -0.12(-0.89%) |
Feb 06, 2020 | 13.24 | 13.24 | 13.02 | 13.02 | 196,834 | -0.19(-1.44%) |
Feb 05, 2020 | 13.09 | 13.24 | 13.07 | 13.21 | 226,904 | +0.24(+1.82%) |
Feb 04, 2020 | 13.05 | 13.11 | 12.92 | 12.97 | 220,636 | +0.08(+0.64%) |