Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.04 | 9.874 | 9.945 | 345,331 | -0.12(-1.19%) |
Apr 29, 2020 | 10.01 | 10.12 | 9.938 | 10.06 | 535,556 | +0.27(+2.72%) |
Apr 28, 2020 | 9.931 | 10.03 | 9.762 | 9.797 | 631,556 | -0.08(-0.78%) |
Apr 27, 2020 | 9.762 | 9.882 | 9.755 | 9.874 | 312,177 | +0.13(+1.37%) |
Apr 24, 2020 | 9.657 | 9.748 | 9.609 | 9.741 | 247,929 | +0.11(+1.17%) |
Apr 23, 2020 | 9.706 | 9.762 | 9.622 | 9.629 | 748,665 | +0.02(+0.22%) |
Apr 22, 2020 | 9.566 | 9.664 | 9.556 | 9.608 | 453,595 | +0.16(+1.71%) |
Apr 21, 2020 | 9.362 | 9.517 | 9.341 | 9.446 | 414,393 | -0.25(-2.53%) |
Apr 20, 2020 | 9.453 | 9.781 | 9.404 | 9.692 | 500,743 | -0.16(-1.64%) |
Apr 17, 2020 | 9.825 | 9.860 | 9.713 | 9.853 | 563,541 | +0.23(+2.41%) |
Apr 16, 2020 | 9.601 | 9.626 | 9.474 | 9.622 | 207,175 | +0.07(+0.73%) |
Apr 15, 2020 | 9.489 | 9.552 | 9.383 | 9.552 | 441,990 | -0.12(-1.23%) |
Apr 14, 2020 | 9.474 | 9.678 | 9.474 | 9.671 | 656,446 | +0.33(+3.53%) |
Apr 13, 2020 | 9.439 | 9.439 | 9.211 | 9.341 | 568,192 | -0.18(-1.92%) |
Apr 09, 2020 | 9.481 | 9.696 | 9.474 | 9.524 | 519,654 | +0.14(+1.50%) |
Apr 08, 2020 | 9.088 | 9.411 | 9.046 | 9.383 | 647,174 | +0.33(+3.64%) |
Apr 07, 2020 | 9.194 | 9.362 | 9.046 | 9.053 | 799,442 | +0.14(+1.57%) |
Apr 06, 2020 | 8.597 | 8.948 | 8.597 | 8.913 | 875,753 | +0.55(+6.54%) |
Apr 03, 2020 | 8.492 | 8.574 | 8.260 | 8.366 | 995,423 | -0.19(-2.21%) |
Apr 02, 2020 | 8.345 | 8.569 | 8.309 | 8.555 | 656,637 | +0.20(+2.44%) |
Apr 01, 2020 | 8.548 | 8.562 | 8.232 | 8.352 | 661,415 | -0.48(-5.48%) |
Mar 31, 2020 | 8.934 | 9.032 | 8.801 | 8.836 | 1,015,644 | -0.09(-1.02%) |
Mar 30, 2020 | 8.625 | 8.927 | 8.618 | 8.927 | 760,887 | +0.22(+2.58%) |
Mar 27, 2020 | 8.815 | 8.850 | 8.590 | 8.702 | 1,191,772 | -0.21(-2.36%) |
Mar 26, 2020 | 8.401 | 8.941 | 8.393 | 8.913 | 1,029,013 | +0.49(+5.83%) |
Mar 25, 2020 | 8.022 | 8.716 | 8.022 | 8.422 | 1,206,951 | +0.43(+5.36%) |
Mar 24, 2020 | 7.664 | 8.050 | 7.566 | 7.994 | 942,882 | +0.67(+9.20%) |
Mar 23, 2020 | 7.580 | 7.587 | 7.130 | 7.320 | 1,915,775 | -0.47(-6.04%) |
Mar 20, 2020 | 8.015 | 8.260 | 7.755 | 7.790 | 1,139,479 | -0.22(-2.80%) |
Mar 19, 2020 | 7.671 | 8.148 | 7.559 | 8.015 | 1,050,214 | +0.25(+3.16%) |
Mar 18, 2020 | 8.015 | 8.246 | 7.596 | 7.769 | 1,220,934 | -0.79(-9.26%) |
Mar 17, 2020 | 8.274 | 8.583 | 8.084 | 8.562 | 658,098 | +0.34(+4.18%) |
Mar 16, 2020 | 8.176 | 8.597 | 8.109 | 8.218 | 912,006 | -0.79(-8.80%) |
Mar 13, 2020 | 8.688 | 9.011 | 8.345 | 9.011 | 1,292,511 | +0.70(+8.45%) |
Mar 12, 2020 | 8.688 | 8.783 | 8.302 | 8.309 | 1,612,648 | -0.98(-10.51%) |
Mar 11, 2020 | 9.615 | 9.699 | 9.187 | 9.285 | 1,242,297 | -0.53(-5.43%) |
Mar 10, 2020 | 9.678 | 9.818 | 9.404 | 9.818 | 860,471 | +0.41(+4.33%) |
Mar 09, 2020 | 9.453 | 9.713 | 9.341 | 9.411 | 713,808 | -0.74(-7.26%) |
Mar 06, 2020 | 10.05 | 10.17 | 9.931 | 10.15 | 612,414 | -0.15(-1.43%) |
Mar 05, 2020 | 10.39 | 10.49 | 10.23 | 10.30 | 749,747 | -0.32(-3.04%) |
Mar 04, 2020 | 10.39 | 10.63 | 10.39 | 10.62 | 940,926 | +0.36(+3.56%) |
Mar 03, 2020 | 10.53 | 10.80 | 10.15 | 10.25 | 1,273,171 | -0.27(-2.60%) |
Mar 02, 2020 | 10.12 | 10.54 | 10.04 | 10.53 | 1,003,848 | +0.44(+4.31%) |
Feb 28, 2020 | 10.14 | 10.16 | 9.720 | 10.09 | 2,044,707 | -0.25(-2.38%) |
Feb 27, 2020 | 10.64 | 10.68 | 10.16 | 10.34 | 1,145,336 | -0.50(-4.60%) |
Feb 26, 2020 | 10.82 | 11.00 | 10.78 | 10.84 | 748,368 | -0.03(-0.26%) |
Feb 25, 2020 | 11.24 | 11.26 | 10.81 | 10.86 | 1,007,103 | -0.39(-3.49%) |
Feb 24, 2020 | 11.29 | 11.29 | 11.16 | 11.26 | 1,177,506 | -0.27(-2.37%) |
Feb 21, 2020 | 11.57 | 11.59 | 11.53 | 11.53 | 461,377 | -0.08(-0.67%) |
Feb 20, 2020 | 11.65 | 11.69 | 11.57 | 11.61 | 312,364 | -0.04(-0.36%) |
Feb 19, 2020 | 11.64 | 11.67 | 11.63 | 11.65 | 137,427 | +0.05(+0.42%) |
Feb 18, 2020 | 11.58 | 11.63 | 11.57 | 11.60 | 180,460 | +0.00(+0.00%) |
Feb 14, 2020 | 11.63 | 11.64 | 11.55 | 11.60 | 174,405 | -0.01(-0.12%) |
Feb 13, 2020 | 11.57 | 11.65 | 11.53 | 11.62 | 440,873 | +0.04(+0.30%) |
Feb 12, 2020 | 11.54 | 11.59 | 11.52 | 11.58 | 361,654 | +0.08(+0.67%) |
Feb 11, 2020 | 11.52 | 11.54 | 11.48 | 11.50 | 348,160 | +0.06(+0.49%) |
Feb 10, 2020 | 11.38 | 11.45 | 11.38 | 11.45 | 387,136 | +0.03(+0.31%) |
Feb 07, 2020 | 11.45 | 11.45 | 11.41 | 11.41 | 274,044 | -0.05(-0.43%) |
Feb 06, 2020 | 11.46 | 11.48 | 11.42 | 11.46 | 206,119 | +0.04(+0.37%) |
Feb 05, 2020 | 11.38 | 11.42 | 11.34 | 11.42 | 237,348 | +0.13(+1.18%) |
Feb 04, 2020 | 11.24 | 11.30 | 11.24 | 11.29 | 244,960 | +0.14(+1.25%) |