Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.365 | 9.689 | 9.149 | 9.179 | 723,931 | -0.55(-5.65%) |
Apr 29, 2020 | 9.345 | 9.728 | 9.287 | 9.728 | 681,610 | +0.46(+4.98%) |
Apr 28, 2020 | 9.159 | 9.326 | 8.904 | 9.267 | 578,815 | +0.14(+1.51%) |
Apr 27, 2020 | 8.884 | 9.129 | 8.717 | 9.129 | 718,207 | +0.27(+2.99%) |
Apr 24, 2020 | 9.061 | 9.110 | 8.560 | 8.864 | 608,561 | -0.02(-0.22%) |
Apr 23, 2020 | 8.874 | 9.404 | 8.737 | 8.884 | 854,603 | +0.14(+1.57%) |
Apr 22, 2020 | 8.540 | 8.796 | 8.394 | 8.747 | 546,553 | +0.45(+5.44%) |
Apr 21, 2020 | 8.089 | 8.334 | 8.050 | 8.295 | 397,452 | -0.15(-1.74%) |
Apr 20, 2020 | 8.099 | 8.574 | 8.099 | 8.442 | 426,541 | +0.27(+3.37%) |
Apr 17, 2020 | 8.305 | 8.442 | 8.069 | 8.167 | 404,926 | -0.32(-3.82%) |
Apr 16, 2020 | 8.432 | 8.688 | 8.275 | 8.491 | 399,993 | +0.13(+1.53%) |
Apr 15, 2020 | 8.305 | 8.590 | 8.079 | 8.364 | 577,838 | -0.35(-4.05%) |
Apr 14, 2020 | 8.963 | 9.394 | 8.462 | 8.717 | 1,150,129 | +0.08(+0.91%) |
Apr 13, 2020 | 7.893 | 8.717 | 7.441 | 8.639 | 1,156,471 | +0.70(+8.78%) |
Apr 09, 2020 | 7.510 | 7.971 | 7.495 | 7.942 | 1,142,657 | +0.79(+10.97%) |
Apr 08, 2020 | 7.166 | 7.372 | 7.078 | 7.156 | 354,970 | +0.08(+1.11%) |
Apr 07, 2020 | 7.284 | 7.515 | 7.019 | 7.078 | 515,721 | +0.02(+0.28%) |
Apr 06, 2020 | 6.872 | 7.264 | 6.803 | 7.058 | 573,906 | +0.53(+8.12%) |
Apr 03, 2020 | 6.744 | 6.872 | 6.479 | 6.528 | 452,397 | -0.21(-3.06%) |
Apr 02, 2020 | 6.705 | 7.045 | 6.665 | 6.734 | 500,206 | +0.23(+3.47%) |
Apr 01, 2020 | 6.587 | 6.695 | 6.312 | 6.508 | 335,046 | -0.02(-0.30%) |
Mar 31, 2020 | 6.508 | 6.950 | 6.499 | 6.528 | 354,858 | -0.13(-1.92%) |
Mar 30, 2020 | 6.803 | 7.196 | 6.489 | 6.656 | 443,692 | -0.24(-3.42%) |
Mar 27, 2020 | 7.431 | 7.470 | 6.862 | 6.891 | 479,494 | -0.74(-9.65%) |
Mar 26, 2020 | 7.942 | 8.275 | 7.461 | 7.627 | 734,486 | -0.22(-2.75%) |
Mar 25, 2020 | 7.559 | 8.030 | 7.215 | 7.843 | 675,404 | +0.32(+4.31%) |
Mar 24, 2020 | 7.215 | 7.598 | 7.097 | 7.520 | 891,307 | +1.06(+16.41%) |
Mar 23, 2020 | 6.175 | 6.685 | 5.792 | 6.459 | 809,272 | +0.51(+8.58%) |
Mar 20, 2020 | 6.970 | 7.029 | 5.811 | 5.949 | 690,259 | -0.39(-6.19%) |
Mar 19, 2020 | 5.880 | 7.078 | 5.566 | 6.342 | 738,584 | +0.50(+8.57%) |
Mar 18, 2020 | 6.646 | 7.103 | 5.792 | 5.841 | 745,600 | -0.92(-13.64%) |
Mar 17, 2020 | 5.968 | 7.529 | 5.890 | 6.764 | 1,040,698 | +0.67(+10.95%) |
Mar 16, 2020 | 4.908 | 6.283 | 4.751 | 6.096 | 1,056,999 | +0.62(+11.29%) |
Mar 13, 2020 | 6.283 | 6.646 | 5.370 | 5.478 | 992,605 | -0.61(-10.00%) |
Mar 12, 2020 | 6.773 | 6.960 | 5.674 | 6.086 | 899,278 | -1.35(-18.21%) |
Mar 11, 2020 | 8.207 | 8.216 | 7.254 | 7.441 | 801,643 | -0.74(-9.00%) |
Mar 10, 2020 | 8.315 | 8.401 | 7.863 | 8.177 | 502,451 | +0.01(+0.12%) |
Mar 09, 2020 | 8.364 | 8.825 | 8.167 | 8.167 | 561,912 | -0.94(-10.34%) |
Mar 06, 2020 | 9.424 | 9.473 | 8.825 | 9.110 | 869,650 | -0.27(-2.93%) |
Mar 05, 2020 | 9.424 | 9.483 | 9.149 | 9.385 | 362,150 | +0.14(+1.49%) |
Mar 04, 2020 | 9.375 | 9.477 | 8.972 | 9.247 | 589,926 | +0.03(+0.32%) |
Mar 03, 2020 | 9.139 | 9.709 | 9.012 | 9.218 | 1,027,191 | +0.25(+2.74%) |
Mar 02, 2020 | 8.678 | 9.002 | 8.628 | 8.972 | 716,120 | +0.53(+6.28%) |
Feb 28, 2020 | 8.531 | 8.683 | 7.992 | 8.442 | 2,578,084 | -0.86(-9.28%) |
Feb 27, 2020 | 10.31 | 10.38 | 9.296 | 9.306 | 1,519,989 | -0.91(-8.93%) |
Feb 26, 2020 | 10.44 | 10.51 | 10.21 | 10.22 | 903,895 | -0.24(-2.25%) |
Feb 25, 2020 | 10.74 | 10.93 | 10.43 | 10.45 | 615,560 | -0.45(-4.14%) |
Feb 24, 2020 | 11.60 | 11.60 | 10.74 | 10.91 | 1,584,032 | -0.27(-2.45%) |
Feb 21, 2020 | 11.34 | 11.37 | 11.10 | 11.18 | 875,864 | +0.10(+0.88%) |
Feb 20, 2020 | 10.96 | 11.31 | 10.96 | 11.08 | 578,224 | +0.05(+0.44%) |
Feb 19, 2020 | 11.07 | 11.09 | 10.90 | 11.03 | 868,824 | +0.14(+1.26%) |
Feb 18, 2020 | 10.53 | 10.90 | 10.44 | 10.90 | 663,681 | +0.57(+5.51%) |
Feb 14, 2020 | 10.44 | 10.53 | 10.26 | 10.33 | 292,260 | -0.05(-0.47%) |
Feb 13, 2020 | 10.43 | 10.51 | 10.36 | 10.38 | 298,665 | +0.03(+0.28%) |
Feb 12, 2020 | 10.49 | 10.49 | 10.32 | 10.35 | 256,534 | -0.16(-1.50%) |
Feb 11, 2020 | 10.47 | 10.57 | 10.35 | 10.50 | 153,947 | +0.04(+0.38%) |
Feb 10, 2020 | 10.54 | 10.58 | 10.39 | 10.46 | 246,914 | -0.02(-0.19%) |
Feb 07, 2020 | 10.84 | 10.84 | 10.44 | 10.48 | 329,442 | -0.29(-2.73%) |
Feb 06, 2020 | 10.67 | 10.82 | 10.61 | 10.78 | 316,534 | +0.27(+2.52%) |
Feb 05, 2020 | 10.37 | 10.58 | 10.37 | 10.51 | 197,342 | +0.16(+1.52%) |
Feb 04, 2020 | 10.40 | 10.44 | 10.17 | 10.36 | 535,990 | -0.16(-1.49%) |