Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.957 | 10.08 | 9.893 | 10.06 | 126,203 | +0.16(+1.64%) |
Apr 29, 2020 | 9.844 | 10.06 | 9.759 | 9.893 | 95,265 | +0.27(+2.85%) |
Apr 28, 2020 | 9.731 | 9.872 | 9.344 | 9.619 | 137,136 | -0.06(-0.64%) |
Apr 27, 2020 | 9.689 | 9.744 | 9.386 | 9.681 | 104,749 | +0.12(+1.24%) |
Apr 24, 2020 | 9.583 | 9.583 | 9.423 | 9.562 | 45,871 | -0.03(-0.29%) |
Apr 23, 2020 | 9.633 | 9.710 | 9.513 | 9.590 | 48,646 | +0.08(+0.89%) |
Apr 22, 2020 | 9.471 | 9.633 | 9.464 | 9.506 | 36,267 | +0.22(+2.35%) |
Apr 21, 2020 | 9.351 | 9.351 | 9.203 | 9.288 | 26,836 | -0.30(-3.16%) |
Apr 20, 2020 | 9.421 | 9.647 | 9.421 | 9.590 | 72,710 | -0.01(-0.15%) |
Apr 17, 2020 | 9.647 | 9.759 | 9.590 | 9.605 | 42,888 | +0.15(+1.64%) |
Apr 16, 2020 | 9.407 | 9.478 | 9.295 | 9.450 | 57,583 | +0.17(+1.82%) |
Apr 15, 2020 | 9.210 | 9.288 | 9.161 | 9.281 | 94,165 | -0.29(-3.02%) |
Apr 14, 2020 | 9.450 | 9.696 | 9.450 | 9.569 | 86,383 | +0.38(+4.14%) |
Apr 13, 2020 | 9.288 | 9.295 | 9.098 | 9.189 | 113,685 | -0.14(-1.51%) |
Apr 09, 2020 | 9.302 | 9.492 | 9.302 | 9.330 | 88,901 | +0.15(+1.69%) |
Apr 08, 2020 | 8.978 | 9.323 | 8.978 | 9.175 | 117,520 | +0.22(+2.44%) |
Apr 07, 2020 | 9.034 | 9.284 | 8.915 | 8.957 | 146,313 | +0.28(+3.25%) |
Apr 06, 2020 | 8.393 | 8.675 | 8.393 | 8.675 | 110,681 | +0.49(+5.93%) |
Apr 03, 2020 | 8.429 | 8.472 | 8.083 | 8.189 | 52,119 | -0.37(-4.36%) |
Apr 02, 2020 | 8.562 | 8.710 | 8.471 | 8.562 | 37,364 | +0.11(+1.25%) |
Apr 01, 2020 | 8.598 | 8.598 | 8.450 | 8.457 | 60,417 | -0.56(-6.25%) |
Mar 31, 2020 | 8.985 | 9.260 | 8.985 | 9.020 | 54,230 | +0.15(+1.67%) |
Mar 30, 2020 | 8.696 | 8.907 | 8.499 | 8.872 | 120,009 | +0.00(+0.00%) |
Mar 27, 2020 | 9.210 | 9.210 | 8.837 | 8.872 | 140,737 | -0.51(-5.48%) |
Mar 26, 2020 | 8.802 | 9.534 | 8.802 | 9.386 | 145,577 | +0.81(+9.44%) |
Mar 25, 2020 | 8.091 | 8.619 | 8.086 | 8.577 | 274,465 | +0.63(+7.98%) |
Mar 24, 2020 | 7.739 | 8.224 | 7.739 | 7.943 | 258,602 | +0.22(+2.83%) |
Mar 23, 2020 | 7.978 | 8.098 | 7.288 | 7.724 | 258,228 | -1.01(-11.60%) |
Mar 20, 2020 | 8.851 | 8.957 | 8.592 | 8.738 | 122,133 | +0.04(+0.40%) |
Mar 19, 2020 | 8.584 | 8.721 | 8.147 | 8.703 | 205,511 | +0.00(+0.00%) |
Mar 18, 2020 | 9.830 | 9.858 | 8.048 | 8.703 | 128,806 | -1.58(-15.40%) |
Mar 17, 2020 | 10.08 | 10.29 | 9.802 | 10.29 | 149,960 | +0.27(+2.67%) |
Mar 16, 2020 | 10.44 | 10.44 | 9.907 | 10.02 | 159,766 | -0.77(-7.18%) |
Mar 13, 2020 | 11.14 | 11.64 | 10.60 | 10.79 | 103,813 | +0.33(+3.16%) |
Mar 12, 2020 | 10.92 | 11.07 | 10.41 | 10.46 | 275,137 | -1.41(-11.86%) |
Mar 11, 2020 | 12.25 | 12.25 | 11.86 | 11.87 | 74,740 | -0.46(-3.77%) |
Mar 10, 2020 | 12.20 | 12.40 | 12.10 | 12.34 | 50,985 | +0.23(+1.86%) |
Mar 09, 2020 | 12.51 | 12.51 | 12.01 | 12.11 | 82,950 | -0.75(-5.86%) |
Mar 06, 2020 | 12.78 | 12.91 | 12.75 | 12.86 | 70,155 | -0.13(-0.98%) |
Mar 05, 2020 | 13.15 | 13.23 | 12.92 | 12.99 | 157,043 | -0.34(-2.59%) |
Mar 04, 2020 | 13.32 | 13.34 | 13.22 | 13.34 | 39,504 | -0.06(-0.47%) |
Mar 03, 2020 | 13.31 | 13.51 | 13.22 | 13.40 | 41,242 | +0.06(+0.48%) |
Mar 02, 2020 | 13.20 | 13.34 | 13.05 | 13.34 | 104,424 | +0.17(+1.28%) |
Feb 28, 2020 | 13.03 | 13.70 | 13.03 | 13.17 | 111,766 | -0.61(-4.40%) |
Feb 27, 2020 | 13.88 | 13.91 | 13.68 | 13.77 | 92,306 | -0.31(-2.20%) |
Feb 26, 2020 | 14.04 | 14.17 | 14.04 | 14.08 | 68,580 | +0.06(+0.45%) |
Feb 25, 2020 | 14.37 | 14.37 | 14.01 | 14.02 | 80,450 | -0.11(-0.75%) |
Feb 24, 2020 | 14.17 | 14.24 | 14.11 | 14.13 | 50,835 | -0.36(-2.48%) |
Feb 21, 2020 | 14.51 | 14.53 | 14.46 | 14.48 | 22,296 | +0.00(+0.00%) |
Feb 20, 2020 | 14.46 | 14.52 | 14.44 | 14.48 | 47,221 | -0.10(-0.68%) |
Feb 19, 2020 | 14.59 | 14.70 | 14.58 | 14.58 | 48,288 | +0.10(+0.68%) |
Feb 18, 2020 | 14.57 | 14.59 | 14.48 | 14.48 | 59,122 | -0.16(-1.11%) |
Feb 14, 2020 | 14.70 | 14.74 | 14.65 | 14.65 | 19,030 | -0.13(-0.90%) |
Feb 13, 2020 | 14.79 | 14.84 | 14.75 | 14.78 | 16,216 | -0.05(-0.33%) |
Feb 12, 2020 | 14.82 | 14.91 | 14.82 | 14.83 | 19,556 | +0.07(+0.48%) |
Feb 11, 2020 | 14.70 | 14.87 | 14.70 | 14.76 | 41,725 | +0.08(+0.53%) |
Feb 10, 2020 | 14.51 | 14.75 | 14.44 | 14.68 | 37,477 | -0.01(-0.05%) |
Feb 07, 2020 | 14.72 | 14.72 | 14.67 | 14.69 | 22,154 | -0.11(-0.71%) |
Feb 06, 2020 | 14.66 | 14.84 | 14.66 | 14.79 | 52,567 | +0.20(+1.35%) |
Feb 05, 2020 | 14.48 | 14.63 | 14.48 | 14.60 | 81,234 | +0.18(+1.27%) |
Feb 04, 2020 | 14.29 | 14.49 | 14.29 | 14.41 | 126,790 | +0.27(+1.89%) |