Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.167 | 9.167 | 8.989 | 9.017 | 233,717 | -0.09(-1.02%) |
Apr 29, 2020 | 9.045 | 9.139 | 9.029 | 9.111 | 220,243 | +0.16(+1.77%) |
Apr 28, 2020 | 9.017 | 9.045 | 8.905 | 8.952 | 280,651 | +0.06(+0.63%) |
Apr 27, 2020 | 8.812 | 8.924 | 8.812 | 8.896 | 161,079 | +0.11(+1.28%) |
Apr 24, 2020 | 8.784 | 8.812 | 8.728 | 8.784 | 123,733 | -0.01(-0.11%) |
Apr 23, 2020 | 8.784 | 8.858 | 8.737 | 8.793 | 282,122 | +0.01(+0.11%) |
Apr 22, 2020 | 8.737 | 8.860 | 8.662 | 8.784 | 201,510 | +0.16(+1.86%) |
Apr 21, 2020 | 8.660 | 8.679 | 8.559 | 8.623 | 338,265 | -0.20(-2.30%) |
Apr 20, 2020 | 8.817 | 8.960 | 8.786 | 8.826 | 197,271 | -0.16(-1.75%) |
Apr 17, 2020 | 8.993 | 9.002 | 8.882 | 8.983 | 439,420 | +0.18(+1.99%) |
Apr 16, 2020 | 8.863 | 8.873 | 8.743 | 8.808 | 364,837 | -0.05(-0.52%) |
Apr 15, 2020 | 8.937 | 8.941 | 8.716 | 8.854 | 496,090 | -0.19(-2.14%) |
Apr 14, 2020 | 8.919 | 9.057 | 8.873 | 9.048 | 354,938 | +0.24(+2.73%) |
Apr 13, 2020 | 8.965 | 8.993 | 8.688 | 8.808 | 466,966 | -0.26(-2.85%) |
Apr 09, 2020 | 8.909 | 9.251 | 8.909 | 9.066 | 265,038 | +0.26(+2.93%) |
Apr 08, 2020 | 8.632 | 8.896 | 8.596 | 8.808 | 231,232 | +0.22(+2.58%) |
Apr 07, 2020 | 8.614 | 8.826 | 8.559 | 8.586 | 297,370 | +0.15(+1.75%) |
Apr 06, 2020 | 8.171 | 8.494 | 8.134 | 8.439 | 445,131 | +0.38(+4.70%) |
Apr 03, 2020 | 8.235 | 8.235 | 8.014 | 8.060 | 415,159 | -0.22(-2.68%) |
Apr 02, 2020 | 7.986 | 8.291 | 7.931 | 8.282 | 400,609 | +0.23(+2.87%) |
Apr 01, 2020 | 8.171 | 8.346 | 8.032 | 8.051 | 552,835 | -0.44(-5.22%) |
Mar 31, 2020 | 8.522 | 8.660 | 8.466 | 8.494 | 308,497 | -0.07(-0.86%) |
Mar 30, 2020 | 8.402 | 8.614 | 8.319 | 8.568 | 363,229 | +0.09(+1.09%) |
Mar 27, 2020 | 8.365 | 8.660 | 8.254 | 8.476 | 458,483 | -0.20(-2.34%) |
Mar 26, 2020 | 8.356 | 8.744 | 8.346 | 8.679 | 553,999 | +0.31(+3.75%) |
Mar 25, 2020 | 7.829 | 8.762 | 7.746 | 8.365 | 559,113 | +0.53(+6.71%) |
Mar 24, 2020 | 7.497 | 7.986 | 7.451 | 7.838 | 571,252 | +0.66(+9.27%) |
Mar 23, 2020 | 7.405 | 7.488 | 7.017 | 7.174 | 700,704 | -0.36(-4.78%) |
Mar 20, 2020 | 7.635 | 7.940 | 7.423 | 7.534 | 735,220 | -0.04(-0.49%) |
Mar 19, 2020 | 7.174 | 7.654 | 7.109 | 7.571 | 512,011 | +0.44(+6.22%) |
Mar 18, 2020 | 7.617 | 7.829 | 6.961 | 7.128 | 790,500 | -0.90(-11.26%) |
Mar 17, 2020 | 7.802 | 8.115 | 7.682 | 8.032 | 593,322 | +0.25(+3.20%) |
Mar 16, 2020 | 7.580 | 8.088 | 7.515 | 7.783 | 513,865 | -0.62(-7.36%) |
Mar 13, 2020 | 8.143 | 8.411 | 8.023 | 8.402 | 417,541 | +0.64(+8.20%) |
Mar 12, 2020 | 8.245 | 8.245 | 7.718 | 7.765 | 638,938 | -0.94(-10.82%) |
Mar 11, 2020 | 9.029 | 9.103 | 8.697 | 8.706 | 406,522 | -0.57(-6.17%) |
Mar 10, 2020 | 9.233 | 9.383 | 9.029 | 9.279 | 329,115 | +0.20(+2.24%) |
Mar 09, 2020 | 9.242 | 9.242 | 8.863 | 9.076 | 479,533 | -0.60(-6.20%) |
Mar 06, 2020 | 9.519 | 9.676 | 9.426 | 9.676 | 325,151 | -0.12(-1.23%) |
Mar 05, 2020 | 9.833 | 9.907 | 9.743 | 9.796 | 227,310 | -0.33(-3.28%) |
Mar 04, 2020 | 9.833 | 10.14 | 9.805 | 10.13 | 402,207 | +0.38(+3.88%) |
Mar 03, 2020 | 9.833 | 9.974 | 9.667 | 9.750 | 394,215 | -0.10(-1.03%) |
Mar 02, 2020 | 9.445 | 9.851 | 9.371 | 9.851 | 430,896 | +0.41(+4.30%) |
Feb 28, 2020 | 9.445 | 9.459 | 9.094 | 9.445 | 495,418 | -0.30(-3.03%) |
Feb 27, 2020 | 10.03 | 10.03 | 9.731 | 9.740 | 443,602 | -0.45(-4.44%) |
Feb 26, 2020 | 10.21 | 10.29 | 10.16 | 10.19 | 204,937 | +0.03(+0.27%) |
Feb 25, 2020 | 10.51 | 10.51 | 10.15 | 10.17 | 316,254 | -0.33(-3.17%) |
Feb 24, 2020 | 10.55 | 10.60 | 10.43 | 10.50 | 228,602 | -0.24(-2.24%) |
Feb 21, 2020 | 10.76 | 10.78 | 10.71 | 10.74 | 247,167 | -0.03(-0.26%) |
Feb 20, 2020 | 10.77 | 10.84 | 10.75 | 10.77 | 192,038 | -0.03(-0.26%) |
Feb 19, 2020 | 10.80 | 10.82 | 10.79 | 10.79 | 142,465 | +0.01(+0.09%) |
Feb 18, 2020 | 10.83 | 10.85 | 10.78 | 10.78 | 103,823 | -0.05(-0.43%) |
Feb 14, 2020 | 10.84 | 10.86 | 10.83 | 10.83 | 93,581 | -0.03(-0.26%) |
Feb 13, 2020 | 10.87 | 10.92 | 10.84 | 10.86 | 316,410 | -0.03(-0.25%) |
Feb 12, 2020 | 10.87 | 10.90 | 10.85 | 10.89 | 146,863 | +0.04(+0.34%) |
Feb 11, 2020 | 10.87 | 10.87 | 10.82 | 10.85 | 120,125 | +0.05(+0.43%) |
Feb 10, 2020 | 10.76 | 10.80 | 10.75 | 10.80 | 122,991 | +0.00(+0.00%) |
Feb 07, 2020 | 10.85 | 10.87 | 10.78 | 10.80 | 49,715 | -0.06(-0.51%) |
Feb 06, 2020 | 10.86 | 10.89 | 10.81 | 10.86 | 170,219 | +0.04(+0.34%) |
Feb 05, 2020 | 10.78 | 10.84 | 10.73 | 10.82 | 154,187 | +0.11(+1.03%) |
Feb 04, 2020 | 10.65 | 10.74 | 10.65 | 10.71 | 188,268 | +0.11(+1.05%) |