Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.885 | 8.978 | 8.755 | 8.792 | 1,392,700 | -0.37(-4.04%) |
Apr 29, 2020 | 9.311 | 9.311 | 9.089 | 9.163 | 1,402,142 | +0.13(+1.44%) |
Apr 28, 2020 | 9.052 | 9.144 | 8.903 | 9.033 | 972,696 | +0.24(+2.74%) |
Apr 27, 2020 | 8.301 | 8.857 | 8.209 | 8.792 | 915,090 | +0.64(+7.84%) |
Apr 24, 2020 | 8.033 | 8.218 | 7.921 | 8.153 | 1,082,698 | +0.21(+2.68%) |
Apr 23, 2020 | 7.968 | 8.162 | 7.894 | 7.940 | 1,222,328 | +0.01(+0.12%) |
Apr 22, 2020 | 8.125 | 8.125 | 7.806 | 7.931 | 963,817 | +0.04(+0.47%) |
Apr 21, 2020 | 7.718 | 7.940 | 7.634 | 7.894 | 1,097,523 | -0.14(-1.73%) |
Apr 20, 2020 | 8.097 | 8.246 | 7.940 | 8.033 | 1,019,481 | -0.31(-3.67%) |
Apr 17, 2020 | 8.033 | 8.385 | 8.033 | 8.338 | 1,672,348 | +0.51(+6.51%) |
Apr 16, 2020 | 7.949 | 7.996 | 7.653 | 7.829 | 1,659,347 | -0.17(-2.09%) |
Apr 15, 2020 | 8.246 | 8.246 | 7.958 | 7.996 | 1,165,998 | -0.54(-6.30%) |
Apr 14, 2020 | 8.672 | 8.746 | 8.292 | 8.533 | 781,731 | +0.07(+0.88%) |
Apr 13, 2020 | 8.635 | 8.690 | 8.292 | 8.459 | 855,967 | -0.27(-3.08%) |
Apr 09, 2020 | 8.431 | 8.806 | 8.348 | 8.727 | 1,074,171 | +0.50(+6.08%) |
Apr 08, 2020 | 7.866 | 8.292 | 7.597 | 8.227 | 1,417,738 | +0.67(+8.82%) |
Apr 07, 2020 | 7.653 | 7.866 | 7.440 | 7.560 | 1,250,692 | +0.15(+2.00%) |
Apr 06, 2020 | 7.366 | 7.523 | 7.227 | 7.412 | 1,054,247 | +0.35(+4.99%) |
Apr 03, 2020 | 6.902 | 7.222 | 6.874 | 7.060 | 1,197,001 | +0.07(+1.06%) |
Apr 02, 2020 | 6.615 | 7.129 | 6.615 | 6.986 | 1,236,435 | +0.32(+4.87%) |
Apr 01, 2020 | 7.004 | 7.032 | 6.546 | 6.661 | 1,589,481 | -0.76(-10.24%) |
Mar 31, 2020 | 7.264 | 7.514 | 7.217 | 7.421 | 2,036,945 | +0.08(+1.14%) |
Mar 30, 2020 | 7.189 | 7.375 | 6.949 | 7.338 | 1,410,011 | +0.24(+3.39%) |
Mar 27, 2020 | 7.171 | 7.366 | 6.981 | 7.097 | 1,827,235 | -0.63(-8.15%) |
Mar 26, 2020 | 7.819 | 8.260 | 7.643 | 7.727 | 1,859,897 | -0.23(-2.91%) |
Mar 25, 2020 | 7.634 | 8.315 | 7.375 | 7.958 | 2,076,795 | +0.37(+4.88%) |
Mar 24, 2020 | 6.939 | 7.606 | 6.856 | 7.588 | 1,548,831 | +1.02(+15.51%) |
Mar 23, 2020 | 6.689 | 6.736 | 6.152 | 6.569 | 1,401,335 | -0.20(-3.01%) |
Mar 20, 2020 | 7.162 | 7.671 | 6.694 | 6.773 | 2,359,248 | -0.39(-5.43%) |
Mar 19, 2020 | 7.004 | 7.273 | 6.615 | 7.162 | 1,619,569 | +0.18(+2.52%) |
Mar 18, 2020 | 7.217 | 7.403 | 6.661 | 6.986 | 1,172,935 | -0.75(-9.70%) |
Mar 17, 2020 | 7.310 | 7.857 | 7.088 | 7.736 | 1,523,763 | +0.58(+8.16%) |
Mar 16, 2020 | 7.653 | 7.690 | 7.088 | 7.152 | 1,767,298 | -1.58(-18.05%) |
Mar 13, 2020 | 8.468 | 8.737 | 7.810 | 8.727 | 1,567,759 | +0.72(+9.03%) |
Mar 12, 2020 | 8.431 | 8.653 | 7.996 | 8.005 | 1,199,239 | -1.15(-12.55%) |
Mar 11, 2020 | 9.283 | 9.404 | 9.024 | 9.154 | 1,410,614 | -0.45(-4.73%) |
Mar 10, 2020 | 9.811 | 9.835 | 9.320 | 9.608 | 2,025,891 | +0.06(+0.58%) |
Mar 09, 2020 | 9.960 | 9.960 | 9.524 | 9.552 | 1,247,662 | -0.82(-7.86%) |
Mar 06, 2020 | 10.14 | 10.38 | 10.02 | 10.37 | 1,037,797 | -0.12(-1.15%) |
Mar 05, 2020 | 10.61 | 10.78 | 10.38 | 10.49 | 884,245 | -0.42(-3.82%) |
Mar 04, 2020 | 10.75 | 10.92 | 10.62 | 10.90 | 689,610 | +0.33(+3.15%) |
Mar 03, 2020 | 10.67 | 10.92 | 10.46 | 10.57 | 1,341,291 | +0.05(+0.44%) |
Mar 02, 2020 | 10.18 | 10.52 | 9.969 | 10.52 | 772,087 | +0.38(+3.74%) |
Feb 28, 2020 | 10.14 | 10.38 | 9.923 | 10.14 | 2,043,213 | -0.38(-3.61%) |
Feb 27, 2020 | 10.76 | 10.96 | 10.40 | 10.52 | 1,928,102 | -0.44(-4.05%) |
Feb 26, 2020 | 11.04 | 11.15 | 10.94 | 10.97 | 1,481,134 | +0.00(+0.00%) |
Feb 25, 2020 | 11.28 | 11.29 | 10.92 | 10.97 | 1,068,913 | -0.28(-2.47%) |
Feb 24, 2020 | 11.23 | 11.35 | 11.16 | 11.25 | 691,063 | -0.35(-3.04%) |
Feb 21, 2020 | 11.69 | 11.78 | 11.51 | 11.60 | 762,886 | -0.11(-0.95%) |
Feb 20, 2020 | 11.52 | 11.72 | 11.49 | 11.71 | 892,806 | +0.21(+1.85%) |
Feb 19, 2020 | 11.29 | 11.51 | 11.24 | 11.50 | 866,564 | +0.22(+1.97%) |
Feb 18, 2020 | 11.40 | 11.42 | 11.19 | 11.28 | 711,025 | -0.17(-1.46%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.39 | 11.44 | 373,455 | +0.02(+0.16%) |
Feb 13, 2020 | 11.41 | 11.47 | 11.36 | 11.42 | 353,518 | -0.04(-0.32%) |
Feb 12, 2020 | 11.42 | 11.51 | 11.36 | 11.46 | 687,634 | +0.13(+1.14%) |
Feb 11, 2020 | 11.18 | 11.50 | 11.14 | 11.33 | 878,679 | +0.20(+1.83%) |
Feb 10, 2020 | 11.10 | 11.13 | 10.99 | 11.13 | 689,135 | +0.00(+0.00%) |
Feb 07, 2020 | 11.14 | 11.22 | 11.07 | 11.13 | 1,225,280 | -0.05(-0.48%) |
Feb 06, 2020 | 11.35 | 11.41 | 11.07 | 11.18 | 1,313,836 | -0.16(-1.38%) |
Feb 05, 2020 | 11.07 | 11.59 | 10.93 | 11.34 | 1,600,694 | +0.18(+1.65%) |
Feb 04, 2020 | 11.12 | 11.24 | 11.10 | 11.15 | 853,495 | +0.20(+1.85%) |