Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.786 | 9.786 | 9.397 | 9.480 | 169,887 | -0.63(-6.22%) |
Apr 29, 2020 | 10.03 | 10.12 | 9.996 | 10.11 | 14,121 | +0.56(+5.90%) |
Apr 28, 2020 | 9.500 | 9.656 | 9.336 | 9.545 | 10,521 | +0.29(+3.10%) |
Apr 27, 2020 | 8.959 | 9.334 | 8.869 | 9.258 | 16,129 | +0.50(+5.69%) |
Apr 24, 2020 | 8.497 | 8.809 | 8.497 | 8.760 | 11,044 | +0.25(+2.99%) |
Apr 23, 2020 | 8.214 | 8.866 | 8.214 | 8.505 | 42,739 | +0.17(+2.07%) |
Apr 22, 2020 | 8.177 | 8.334 | 8.153 | 8.332 | 36,710 | +0.39(+4.89%) |
Apr 21, 2020 | 7.722 | 8.050 | 7.722 | 7.944 | 11,314 | -0.39(-4.67%) |
Apr 20, 2020 | 8.273 | 8.681 | 8.250 | 8.333 | 8,545 | -0.34(-3.87%) |
Apr 17, 2020 | 8.576 | 8.678 | 8.469 | 8.668 | 43,361 | +0.56(+6.89%) |
Apr 16, 2020 | 7.892 | 8.114 | 7.892 | 8.110 | 7,980 | +0.00(+0.03%) |
Apr 15, 2020 | 8.580 | 8.580 | 7.983 | 8.107 | 61,929 | -0.86(-9.62%) |
Apr 14, 2020 | 9.016 | 9.319 | 8.935 | 8.971 | 57,139 | +0.13(+1.47%) |
Apr 13, 2020 | 9.265 | 9.280 | 8.666 | 8.841 | 156,690 | -0.37(-3.99%) |
Apr 09, 2020 | 8.622 | 9.216 | 8.622 | 9.209 | 74,041 | +0.83(+9.92%) |
Apr 08, 2020 | 7.981 | 8.487 | 7.752 | 8.378 | 53,878 | +0.68(+8.84%) |
Apr 07, 2020 | 7.732 | 8.179 | 7.650 | 7.697 | 57,977 | +0.40(+5.48%) |
Apr 06, 2020 | 7.097 | 7.297 | 7.057 | 7.297 | 61,577 | +1.00(+15.92%) |
Apr 03, 2020 | 6.556 | 6.556 | 6.295 | 6.295 | 12,272 | -0.25(-3.85%) |
Apr 02, 2020 | 6.593 | 6.813 | 6.357 | 6.547 | 26,278 | +0.20(+3.08%) |
Apr 01, 2020 | 6.483 | 6.664 | 6.349 | 6.351 | 39,148 | -0.65(-9.27%) |
Mar 31, 2020 | 7.150 | 7.336 | 7.000 | 7.000 | 68,233 | -0.14(-1.97%) |
Mar 30, 2020 | 6.890 | 7.189 | 6.890 | 7.141 | 31,821 | +0.37(+5.53%) |
Mar 27, 2020 | 6.771 | 6.995 | 6.721 | 6.767 | 35,998 | -0.56(-7.67%) |
Mar 26, 2020 | 7.040 | 7.424 | 7.040 | 7.329 | 66,482 | +0.53(+7.80%) |
Mar 25, 2020 | 6.637 | 7.304 | 6.352 | 6.798 | 56,631 | +0.33(+5.15%) |
Mar 24, 2020 | 5.901 | 6.477 | 5.901 | 6.465 | 33,198 | +1.23(+23.52%) |
Mar 23, 2020 | 5.735 | 5.755 | 5.222 | 5.234 | 27,818 | -0.52(-8.97%) |
Mar 20, 2020 | 6.193 | 6.193 | 5.543 | 5.750 | 109,317 | -0.32(-5.25%) |
Mar 19, 2020 | 5.606 | 6.408 | 5.598 | 6.069 | 19,233 | +0.13(+2.17%) |
Mar 18, 2020 | 6.327 | 6.490 | 5.212 | 5.940 | 124,174 | -0.94(-13.63%) |
Mar 17, 2020 | 6.577 | 7.027 | 6.168 | 6.877 | 83,862 | +0.60(+9.54%) |
Mar 16, 2020 | 6.134 | 6.606 | 5.976 | 6.278 | 402,047 | -1.46(-18.84%) |
Mar 13, 2020 | 7.631 | 7.739 | 6.782 | 7.735 | 26,712 | +0.92(+13.54%) |
Mar 12, 2020 | 7.261 | 7.327 | 6.706 | 6.813 | 48,132 | -1.64(-19.39%) |
Mar 11, 2020 | 8.743 | 8.762 | 8.195 | 8.452 | 31,747 | -0.79(-8.52%) |
Mar 10, 2020 | 9.117 | 9.246 | 8.463 | 9.239 | 40,085 | +0.65(+7.59%) |
Mar 09, 2020 | 9.225 | 9.495 | 8.587 | 8.587 | 83,554 | -2.25(-20.77%) |
Mar 06, 2020 | 10.91 | 11.05 | 10.56 | 10.84 | 43,151 | -0.65(-5.64%) |
Mar 05, 2020 | 11.65 | 11.80 | 11.40 | 11.48 | 20,227 | -0.78(-6.36%) |
Mar 04, 2020 | 11.63 | 12.26 | 11.53 | 12.26 | 5,548 | +0.83(+7.26%) |
Mar 03, 2020 | 11.57 | 12.09 | 11.20 | 11.44 | 24,945 | -0.23(-1.93%) |
Mar 02, 2020 | 10.89 | 11.66 | 10.89 | 11.66 | 188,207 | +0.96(+8.99%) |
Feb 28, 2020 | 9.955 | 10.75 | 9.955 | 10.70 | 27,534 | -0.40(-3.62%) |
Feb 27, 2020 | 12.03 | 12.03 | 11.10 | 11.10 | 153,377 | -1.17(-9.56%) |
Feb 26, 2020 | 12.45 | 12.73 | 12.27 | 12.27 | 123,257 | -0.10(-0.80%) |
Feb 25, 2020 | 13.52 | 13.56 | 12.34 | 12.37 | 22,714 | -1.21(-8.92%) |
Feb 24, 2020 | 13.63 | 13.75 | 13.58 | 13.59 | 63,059 | -0.84(-5.84%) |
Feb 21, 2020 | 14.36 | 14.43 | 14.35 | 14.43 | 9,863 | -0.10(-0.67%) |
Feb 20, 2020 | 14.67 | 14.70 | 14.52 | 14.53 | 3,863 | +0.04(+0.30%) |
Feb 19, 2020 | 14.50 | 14.51 | 14.48 | 14.48 | 7,919 | +0.16(+1.09%) |
Feb 18, 2020 | 14.27 | 14.40 | 14.20 | 14.33 | 11,334 | -0.03(-0.21%) |
Feb 14, 2020 | 14.42 | 14.42 | 14.29 | 14.36 | 7,397 | -0.05(-0.37%) |
Feb 13, 2020 | 14.39 | 14.56 | 14.39 | 14.41 | 18,259 | -0.05(-0.35%) |
Feb 12, 2020 | 14.45 | 14.46 | 14.44 | 14.46 | 2,211 | +0.24(+1.69%) |
Feb 11, 2020 | 14.36 | 14.46 | 14.22 | 14.22 | 13,340 | +0.20(+1.42%) |
Feb 10, 2020 | 14.04 | 14.05 | 13.98 | 14.02 | 11,013 | -0.02(-0.17%) |
Feb 07, 2020 | 14.22 | 14.22 | 13.99 | 14.04 | 134,797 | -0.46(-3.20%) |
Feb 06, 2020 | 14.49 | 14.62 | 14.40 | 14.51 | 7,216 | -0.05(-0.32%) |
Feb 05, 2020 | 14.22 | 14.59 | 14.14 | 14.56 | 123,081 | +0.53(+3.74%) |
Feb 04, 2020 | 13.68 | 14.15 | 13.68 | 14.03 | 131,896 | +0.47(+3.48%) |