Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.208 | 9.252 | 8.814 | 8.989 | 1,389,817 | -0.51(-5.39%) |
Apr 29, 2020 | 9.183 | 9.645 | 9.077 | 9.501 | 945,083 | +0.72(+8.18%) |
Apr 28, 2020 | 8.802 | 9.045 | 8.664 | 8.783 | 1,086,430 | +0.37(+4.38%) |
Apr 27, 2020 | 7.883 | 8.546 | 7.840 | 8.414 | 1,016,212 | +0.61(+7.76%) |
Apr 24, 2020 | 7.765 | 7.908 | 7.690 | 7.809 | 573,410 | +0.07(+0.97%) |
Apr 23, 2020 | 7.802 | 8.015 | 7.640 | 7.734 | 592,852 | -0.01(-0.16%) |
Apr 22, 2020 | 8.015 | 8.202 | 7.640 | 7.746 | 792,595 | -0.08(-1.04%) |
Apr 21, 2020 | 7.702 | 7.890 | 7.546 | 7.827 | 981,335 | +0.08(+1.05%) |
Apr 20, 2020 | 7.784 | 8.002 | 7.684 | 7.746 | 1,006,453 | -0.29(-3.65%) |
Apr 17, 2020 | 8.290 | 8.783 | 8.008 | 8.040 | 1,098,796 | +0.12(+1.50%) |
Apr 16, 2020 | 8.589 | 8.758 | 7.796 | 7.921 | 1,221,782 | -0.62(-7.31%) |
Apr 15, 2020 | 8.546 | 8.646 | 8.305 | 8.546 | 1,647,506 | -0.36(-4.07%) |
Apr 14, 2020 | 8.933 | 9.114 | 8.680 | 8.908 | 1,605,770 | +0.32(+3.71%) |
Apr 13, 2020 | 8.683 | 8.711 | 8.071 | 8.589 | 1,705,321 | +0.00(+0.00%) |
Apr 09, 2020 | 8.283 | 8.989 | 8.090 | 8.589 | 1,554,227 | +0.52(+6.51%) |
Apr 08, 2020 | 7.822 | 8.259 | 7.756 | 8.065 | 1,407,315 | +0.35(+4.47%) |
Apr 07, 2020 | 7.925 | 8.459 | 7.531 | 7.719 | 1,399,122 | +0.18(+2.33%) |
Apr 06, 2020 | 7.016 | 7.653 | 7.016 | 7.544 | 1,284,377 | +0.88(+13.18%) |
Apr 03, 2020 | 7.119 | 7.180 | 6.423 | 6.665 | 1,448,400 | -0.48(-6.78%) |
Apr 02, 2020 | 7.041 | 7.428 | 6.750 | 7.150 | 993,154 | +0.07(+0.94%) |
Apr 01, 2020 | 7.574 | 7.683 | 6.901 | 7.083 | 1,259,737 | -1.02(-12.57%) |
Mar 31, 2020 | 8.222 | 8.271 | 7.538 | 8.101 | 1,513,377 | -0.15(-1.84%) |
Mar 30, 2020 | 8.198 | 8.283 | 7.707 | 8.252 | 1,577,323 | -0.07(-0.80%) |
Mar 27, 2020 | 8.810 | 9.070 | 8.234 | 8.319 | 1,321,813 | -0.84(-9.19%) |
Mar 26, 2020 | 8.234 | 9.325 | 8.156 | 9.161 | 1,240,862 | +1.06(+13.09%) |
Mar 25, 2020 | 7.889 | 8.846 | 7.644 | 8.101 | 1,413,040 | +0.28(+3.64%) |
Mar 24, 2020 | 7.344 | 7.877 | 7.283 | 7.816 | 1,426,973 | +0.78(+11.02%) |
Mar 23, 2020 | 7.459 | 7.556 | 6.780 | 7.041 | 1,294,965 | -0.42(-5.61%) |
Mar 20, 2020 | 7.065 | 8.034 | 7.059 | 7.459 | 2,783,087 | +0.51(+7.32%) |
Mar 19, 2020 | 5.483 | 7.016 | 5.314 | 6.950 | 1,957,642 | +1.48(+27.16%) |
Mar 18, 2020 | 6.968 | 7.047 | 5.393 | 5.465 | 2,390,000 | -1.93(-26.07%) |
Mar 17, 2020 | 7.701 | 8.349 | 7.122 | 7.392 | 1,986,061 | -0.07(-0.89%) |
Mar 16, 2020 | 8.483 | 8.483 | 7.344 | 7.459 | 1,562,861 | -1.49(-16.66%) |
Mar 13, 2020 | 8.434 | 8.949 | 7.634 | 8.949 | 1,802,743 | +0.99(+12.40%) |
Mar 12, 2020 | 9.216 | 9.289 | 7.931 | 7.962 | 1,797,417 | -1.89(-19.19%) |
Mar 11, 2020 | 10.95 | 11.01 | 9.696 | 9.852 | 1,502,906 | -1.33(-11.92%) |
Mar 10, 2020 | 10.84 | 11.20 | 10.68 | 11.19 | 1,227,765 | +0.59(+5.55%) |
Mar 09, 2020 | 11.11 | 11.14 | 10.56 | 10.60 | 1,489,116 | -1.16(-9.85%) |
Mar 06, 2020 | 11.52 | 11.80 | 11.31 | 11.75 | 768,431 | +0.00(+0.00%) |
Mar 05, 2020 | 11.89 | 11.92 | 11.58 | 11.75 | 877,729 | -0.27(-2.22%) |
Mar 04, 2020 | 11.70 | 12.03 | 11.70 | 12.02 | 839,743 | +0.47(+4.04%) |
Mar 03, 2020 | 11.60 | 11.94 | 11.49 | 11.55 | 1,372,395 | +0.07(+0.58%) |
Mar 02, 2020 | 11.21 | 11.54 | 11.14 | 11.49 | 1,431,023 | +0.31(+2.76%) |
Feb 28, 2020 | 11.21 | 11.23 | 10.74 | 11.18 | 2,618,541 | -0.25(-2.23%) |
Feb 27, 2020 | 12.16 | 12.28 | 11.43 | 11.43 | 1,603,522 | -0.94(-7.59%) |
Feb 26, 2020 | 12.50 | 12.66 | 12.35 | 12.37 | 1,424,895 | -0.13(-1.02%) |
Feb 25, 2020 | 12.91 | 12.97 | 12.43 | 12.50 | 1,138,846 | -0.44(-3.42%) |
Feb 24, 2020 | 12.92 | 13.03 | 12.86 | 12.94 | 779,304 | -0.17(-1.29%) |
Feb 21, 2020 | 13.11 | 13.15 | 13.03 | 13.11 | 555,858 | +0.03(+0.23%) |
Feb 20, 2020 | 12.94 | 13.10 | 12.90 | 13.08 | 588,892 | +0.14(+1.08%) |
Feb 19, 2020 | 13.06 | 13.09 | 12.86 | 12.94 | 558,239 | -0.11(-0.84%) |
Feb 18, 2020 | 13.11 | 13.14 | 12.97 | 13.05 | 539,390 | -0.08(-0.60%) |
Feb 14, 2020 | 13.06 | 13.14 | 13.01 | 13.13 | 535,558 | +0.09(+0.70%) |
Feb 13, 2020 | 12.92 | 13.07 | 12.92 | 13.04 | 627,817 | +0.10(+0.80%) |
Feb 12, 2020 | 12.88 | 13.06 | 12.84 | 12.94 | 669,796 | +0.04(+0.33%) |
Feb 11, 2020 | 12.82 | 12.91 | 12.80 | 12.89 | 540,799 | +0.07(+0.57%) |
Feb 10, 2020 | 12.64 | 12.83 | 12.62 | 12.82 | 682,385 | +0.32(+2.57%) |
Feb 07, 2020 | 12.72 | 12.72 | 12.47 | 12.50 | 856,233 | -0.24(-1.86%) |
Feb 06, 2020 | 12.74 | 12.89 | 12.72 | 12.74 | 841,022 | +0.01(+0.10%) |
Feb 05, 2020 | 12.69 | 12.77 | 12.64 | 12.72 | 850,639 | +0.04(+0.29%) |
Feb 04, 2020 | 12.61 | 12.77 | 12.58 | 12.69 | 715,527 | +0.07(+0.58%) |