Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.915 | 9.008 | 8.785 | 8.822 | 1,387,988 | -0.37(-4.04%) |
Apr 29, 2020 | 9.343 | 9.343 | 9.120 | 9.194 | 1,397,399 | +0.13(+1.44%) |
Apr 28, 2020 | 9.082 | 9.175 | 8.934 | 9.064 | 969,405 | +0.24(+2.74%) |
Apr 27, 2020 | 8.329 | 8.887 | 8.236 | 8.822 | 911,995 | +0.64(+7.84%) |
Apr 24, 2020 | 8.060 | 8.246 | 7.948 | 8.181 | 1,079,035 | +0.21(+2.68%) |
Apr 23, 2020 | 7.995 | 8.190 | 7.920 | 7.967 | 1,218,193 | +0.01(+0.12%) |
Apr 22, 2020 | 8.153 | 8.153 | 7.832 | 7.958 | 960,556 | +0.04(+0.47%) |
Apr 21, 2020 | 7.744 | 7.967 | 7.660 | 7.920 | 1,093,810 | -0.14(-1.73%) |
Apr 20, 2020 | 8.125 | 8.274 | 7.967 | 8.060 | 1,016,033 | -0.31(-3.67%) |
Apr 17, 2020 | 8.060 | 8.413 | 8.060 | 8.367 | 1,666,691 | +0.51(+6.51%) |
Apr 16, 2020 | 7.976 | 8.023 | 7.679 | 7.855 | 1,653,734 | -0.17(-2.09%) |
Apr 15, 2020 | 8.274 | 8.274 | 7.985 | 8.023 | 1,162,054 | -0.54(-6.30%) |
Apr 14, 2020 | 8.701 | 8.776 | 8.320 | 8.562 | 779,087 | +0.07(+0.88%) |
Apr 13, 2020 | 8.664 | 8.720 | 8.320 | 8.487 | 853,071 | -0.27(-3.08%) |
Apr 09, 2020 | 8.460 | 8.836 | 8.376 | 8.757 | 1,070,537 | +0.50(+6.08%) |
Apr 08, 2020 | 7.893 | 8.320 | 7.623 | 8.255 | 1,412,943 | +0.67(+8.82%) |
Apr 07, 2020 | 7.679 | 7.893 | 7.465 | 7.586 | 1,246,462 | +0.15(+2.00%) |
Apr 06, 2020 | 7.391 | 7.549 | 7.251 | 7.437 | 1,050,681 | +0.35(+4.99%) |
Apr 03, 2020 | 6.926 | 7.246 | 6.898 | 7.084 | 1,192,952 | +0.07(+1.06%) |
Apr 02, 2020 | 6.638 | 7.153 | 6.638 | 7.009 | 1,232,253 | +0.33(+4.87%) |
Apr 01, 2020 | 7.028 | 7.056 | 6.568 | 6.684 | 1,584,104 | -0.76(-10.24%) |
Mar 31, 2020 | 7.288 | 7.539 | 7.242 | 7.446 | 2,030,055 | +0.08(+1.14%) |
Mar 30, 2020 | 7.214 | 7.400 | 6.972 | 7.363 | 1,405,242 | +0.24(+3.39%) |
Mar 27, 2020 | 7.195 | 7.391 | 7.005 | 7.121 | 1,821,054 | -0.63(-8.15%) |
Mar 26, 2020 | 7.846 | 8.288 | 7.669 | 7.753 | 1,853,606 | -0.23(-2.91%) |
Mar 25, 2020 | 7.660 | 8.343 | 7.400 | 7.985 | 2,069,770 | +0.37(+4.88%) |
Mar 24, 2020 | 6.963 | 7.632 | 6.879 | 7.614 | 1,543,592 | +1.02(+15.51%) |
Mar 23, 2020 | 6.712 | 6.758 | 6.173 | 6.591 | 1,396,595 | -0.20(-3.01%) |
Mar 20, 2020 | 7.186 | 7.697 | 6.717 | 6.796 | 2,351,267 | -0.39(-5.43%) |
Mar 19, 2020 | 7.028 | 7.298 | 6.638 | 7.186 | 1,614,090 | +0.18(+2.52%) |
Mar 18, 2020 | 7.242 | 7.428 | 6.684 | 7.009 | 1,168,967 | -0.75(-9.70%) |
Mar 17, 2020 | 7.335 | 7.883 | 7.112 | 7.762 | 1,518,609 | +0.59(+8.16%) |
Mar 16, 2020 | 7.679 | 7.716 | 7.112 | 7.177 | 1,761,320 | -1.58(-18.05%) |
Mar 13, 2020 | 8.497 | 8.766 | 7.837 | 8.757 | 1,562,455 | +0.73(+9.03%) |
Mar 12, 2020 | 8.460 | 8.683 | 8.023 | 8.032 | 1,195,182 | -1.15(-12.55%) |
Mar 11, 2020 | 9.315 | 9.436 | 9.055 | 9.185 | 1,405,842 | -0.46(-4.73%) |
Mar 10, 2020 | 9.845 | 9.868 | 9.352 | 9.640 | 2,019,038 | +0.06(+0.58%) |
Mar 09, 2020 | 9.993 | 9.993 | 9.557 | 9.584 | 1,243,441 | -0.82(-7.86%) |
Mar 06, 2020 | 10.17 | 10.41 | 10.06 | 10.40 | 1,034,286 | -0.12(-1.15%) |
Mar 05, 2020 | 10.64 | 10.81 | 10.41 | 10.52 | 881,254 | -0.42(-3.82%) |
Mar 04, 2020 | 10.78 | 10.96 | 10.65 | 10.94 | 687,277 | +0.33(+3.16%) |
Mar 03, 2020 | 10.71 | 10.96 | 10.50 | 10.61 | 1,336,754 | +0.05(+0.44%) |
Mar 02, 2020 | 10.22 | 10.56 | 10.00 | 10.56 | 769,475 | +0.38(+3.74%) |
Feb 28, 2020 | 10.18 | 10.41 | 9.956 | 10.18 | 2,036,302 | -0.38(-3.61%) |
Feb 27, 2020 | 10.79 | 10.99 | 10.44 | 10.56 | 1,921,580 | -0.45(-4.05%) |
Feb 26, 2020 | 11.08 | 11.19 | 10.97 | 11.01 | 1,476,124 | +0.00(+0.00%) |
Feb 25, 2020 | 11.32 | 11.33 | 10.96 | 11.01 | 1,065,298 | -0.28(-2.47%) |
Feb 24, 2020 | 11.27 | 11.39 | 11.20 | 11.29 | 688,726 | -0.35(-3.03%) |
Feb 21, 2020 | 11.73 | 11.82 | 11.55 | 11.64 | 760,305 | -0.11(-0.95%) |
Feb 20, 2020 | 11.56 | 11.76 | 11.53 | 11.75 | 889,786 | +0.21(+1.85%) |
Feb 19, 2020 | 11.33 | 11.55 | 11.28 | 11.54 | 863,633 | +0.22(+1.97%) |
Feb 18, 2020 | 11.43 | 11.46 | 11.23 | 11.31 | 708,620 | -0.17(-1.46%) |
Feb 14, 2020 | 11.48 | 11.52 | 11.43 | 11.48 | 372,192 | +0.02(+0.16%) |
Feb 13, 2020 | 11.45 | 11.51 | 11.40 | 11.46 | 352,322 | -0.04(-0.32%) |
Feb 12, 2020 | 11.46 | 11.55 | 11.40 | 11.50 | 685,308 | +0.13(+1.15%) |
Feb 11, 2020 | 11.22 | 11.54 | 11.17 | 11.37 | 875,706 | +0.20(+1.83%) |
Feb 10, 2020 | 11.14 | 11.16 | 11.03 | 11.16 | 686,803 | +0.00(+0.00%) |
Feb 07, 2020 | 11.17 | 11.26 | 11.11 | 11.16 | 1,221,135 | -0.05(-0.48%) |
Feb 06, 2020 | 11.38 | 11.45 | 11.11 | 11.22 | 1,309,392 | -0.16(-1.38%) |
Feb 05, 2020 | 11.11 | 11.63 | 10.97 | 11.38 | 1,595,279 | +0.19(+1.65%) |
Feb 04, 2020 | 11.16 | 11.28 | 11.13 | 11.19 | 850,608 | +0.20(+1.85%) |