Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.007 | 9.007 | 8.870 | 8.925 | 25,339 | -0.19(-2.05%) |
Apr 29, 2020 | 9.089 | 9.132 | 9.081 | 9.112 | 5,542 | +0.35(+4.01%) |
Apr 28, 2020 | 8.902 | 8.902 | 8.761 | 8.761 | 2,196 | +0.21(+2.45%) |
Apr 27, 2020 | 8.597 | 8.597 | 8.552 | 8.552 | 931 | +0.11(+1.31%) |
Apr 24, 2020 | 8.441 | 8.441 | 8.441 | 8.441 | 384 | +0.03(+0.37%) |
Apr 23, 2020 | 8.508 | 8.508 | 8.387 | 8.411 | 2,685 | +0.00(+0.00%) |
Apr 22, 2020 | 8.418 | 8.426 | 8.379 | 8.410 | 4,740 | +0.14(+1.70%) |
Apr 21, 2020 | 8.270 | 8.277 | 8.270 | 8.270 | 1,803 | -0.16(-1.86%) |
Apr 20, 2020 | 8.566 | 8.566 | 8.395 | 8.426 | 3,205 | -0.22(-2.51%) |
Apr 17, 2020 | 8.580 | 8.643 | 8.574 | 8.643 | 640 | +0.26(+3.06%) |
Apr 16, 2020 | 8.387 | 8.387 | 8.387 | 278 | +0.00(+0.00%) | |
Apr 15, 2020 | 8.527 | 8.527 | 8.379 | 8.387 | 15,688 | -0.43(-4.91%) |
Apr 14, 2020 | 8.870 | 8.870 | 8.777 | 8.820 | 6,825 | -0.03(-0.29%) |
Apr 13, 2020 | 8.949 | 8.949 | 8.789 | 8.846 | 2,271 | -0.05(-0.54%) |
Apr 09, 2020 | 8.878 | 8.894 | 8.862 | 8.894 | 1,025 | +0.33(+3.87%) |
Apr 08, 2020 | 8.546 | 8.562 | 8.535 | 8.562 | 774 | +0.14(+1.62%) |
Apr 07, 2020 | 8.722 | 8.722 | 8.426 | 8.426 | 3,022 | +0.09(+1.11%) |
Apr 06, 2020 | 8.207 | 8.333 | 8.200 | 8.333 | 6,866 | +0.41(+5.24%) |
Apr 03, 2020 | 8.020 | 8.020 | 7.919 | 7.919 | 8,972 | -0.18(-2.24%) |
Apr 02, 2020 | 8.196 | 8.196 | 8.100 | 8.100 | 9,948 | +0.11(+1.36%) |
Apr 01, 2020 | 8.217 | 8.217 | 7.991 | 7.991 | 4,338 | -0.37(-4.37%) |
Mar 31, 2020 | 8.325 | 8.403 | 8.325 | 8.356 | 6,386 | +0.04(+0.47%) |
Mar 30, 2020 | 8.279 | 8.318 | 8.248 | 8.318 | 11,393 | -0.00(-0.03%) |
Mar 27, 2020 | 8.279 | 8.356 | 8.279 | 8.320 | 2,575 | -0.31(-3.61%) |
Mar 26, 2020 | 8.389 | 8.675 | 8.389 | 8.632 | 1,940 | +0.38(+4.56%) |
Mar 25, 2020 | 8.160 | 8.366 | 8.090 | 8.255 | 6,346 | +0.42(+5.30%) |
Mar 24, 2020 | 7.650 | 7.859 | 7.650 | 7.840 | 12,428 | +0.60(+8.27%) |
Mar 23, 2020 | 7.316 | 7.362 | 7.238 | 7.241 | 11,259 | -0.24(-3.20%) |
Mar 20, 2020 | 7.727 | 7.727 | 7.480 | 7.480 | 2,317 | -0.08(-1.06%) |
Mar 19, 2020 | 7.339 | 7.560 | 7.339 | 7.560 | 3,497 | +0.04(+0.57%) |
Mar 18, 2020 | 7.650 | 7.688 | 7.342 | 7.518 | 20,528 | -0.57(-7.01%) |
Mar 17, 2020 | 7.813 | 8.085 | 7.813 | 8.085 | 1,140 | +0.31(+4.02%) |
Mar 16, 2020 | 7.844 | 8.085 | 7.772 | 7.772 | 5,132 | -1.03(-11.67%) |
Mar 13, 2020 | 8.947 | 8.993 | 8.636 | 8.799 | 5,923 | +0.29(+3.44%) |
Mar 12, 2020 | 9.040 | 9.040 | 8.362 | 8.506 | 16,042 | -1.18(-12.17%) |
Mar 11, 2020 | 10.09 | 10.09 | 9.669 | 9.684 | 20,109 | -0.56(-5.45%) |
Mar 10, 2020 | 10.31 | 10.34 | 9.979 | 10.24 | 12,105 | +0.32(+3.25%) |
Mar 09, 2020 | 10.37 | 10.37 | 9.894 | 9.920 | 27,049 | -1.13(-10.19%) |
Mar 06, 2020 | 11.06 | 11.07 | 11.00 | 11.05 | 9,786 | -0.12(-1.04%) |
Mar 05, 2020 | 11.31 | 11.31 | 11.13 | 11.16 | 9,815 | -0.36(-3.08%) |
Mar 04, 2020 | 11.49 | 11.53 | 11.38 | 11.52 | 14,265 | +0.28(+2.46%) |
Mar 03, 2020 | 11.40 | 11.47 | 11.21 | 11.24 | 6,515 | -0.06(-0.57%) |
Mar 02, 2020 | 11.18 | 11.31 | 11.13 | 11.31 | 59,652 | +0.08(+0.69%) |
Feb 28, 2020 | 11.12 | 11.23 | 11.00 | 11.23 | 33,515 | -0.24(-2.09%) |
Feb 27, 2020 | 11.53 | 11.68 | 11.47 | 11.47 | 14,635 | -0.34(-2.91%) |
Feb 26, 2020 | 11.84 | 11.91 | 11.81 | 11.81 | 2,497 | -0.04(-0.32%) |
Feb 25, 2020 | 12.13 | 12.13 | 11.85 | 11.85 | 5,033 | -0.26(-2.14%) |
Feb 24, 2020 | 12.20 | 12.20 | 12.11 | 12.11 | 11,817 | -0.54(-4.28%) |
Feb 21, 2020 | 12.58 | 12.65 | 12.57 | 12.65 | 4,658 | +0.07(+0.56%) |
Feb 20, 2020 | 12.65 | 12.65 | 12.56 | 12.58 | 1,251 | -0.09(-0.71%) |
Feb 19, 2020 | 12.69 | 12.69 | 12.67 | 12.67 | 5,530 | +0.07(+0.57%) |
Feb 18, 2020 | 12.63 | 12.63 | 12.60 | 12.60 | 3,994 | -0.05(-0.40%) |
Feb 14, 2020 | 12.70 | 12.70 | 12.64 | 12.65 | 776 | +0.04(+0.29%) |
Feb 13, 2020 | 12.65 | 12.69 | 12.60 | 12.61 | 6,683 | -0.09(-0.72%) |
Feb 12, 2020 | 12.69 | 12.70 | 12.68 | 12.70 | 4,003 | +0.09(+0.75%) |
Feb 11, 2020 | 12.62 | 12.62 | 12.61 | 12.61 | 597 | +0.13(+1.06%) |
Feb 10, 2020 | 12.48 | 12.48 | 12.47 | 12.48 | 2,161 | +0.05(+0.39%) |
Feb 07, 2020 | 12.48 | 12.48 | 12.43 | 12.43 | 8,281 | -0.07(-0.55%) |
Feb 06, 2020 | 12.55 | 12.55 | 12.50 | 12.50 | 3,442 | +0.00(+0.01%) |
Feb 05, 2020 | 12.48 | 12.50 | 12.47 | 12.50 | 7,422 | +0.07(+0.54%) |
Feb 04, 2020 | 12.42 | 12.49 | 12.42 | 12.43 | 32,923 | +0.11(+0.91%) |