Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.359 | 9.373 | 9.276 | 9.366 | 437,029 | +0.01(+0.07%) |
Apr 29, 2020 | 9.318 | 9.436 | 9.290 | 9.359 | 591,675 | +0.13(+1.43%) |
Apr 28, 2020 | 9.345 | 9.345 | 9.185 | 9.227 | 453,261 | +0.01(+0.08%) |
Apr 27, 2020 | 9.151 | 9.227 | 9.053 | 9.220 | 499,116 | +0.07(+0.76%) |
Apr 24, 2020 | 9.185 | 9.185 | 9.060 | 9.151 | 397,206 | +0.02(+0.23%) |
Apr 23, 2020 | 9.151 | 9.220 | 9.074 | 9.130 | 431,377 | -0.01(-0.15%) |
Apr 22, 2020 | 9.123 | 9.199 | 9.011 | 9.144 | 797,984 | +0.24(+2.66%) |
Apr 21, 2020 | 8.975 | 9.010 | 8.693 | 8.906 | 1,011,656 | -0.23(-2.49%) |
Apr 20, 2020 | 9.113 | 9.224 | 9.072 | 9.134 | 583,921 | -0.12(-1.27%) |
Apr 17, 2020 | 8.996 | 9.251 | 8.900 | 9.251 | 1,224,838 | +0.43(+4.93%) |
Apr 16, 2020 | 8.865 | 8.920 | 8.762 | 8.817 | 344,120 | -0.01(-0.16%) |
Apr 15, 2020 | 8.844 | 8.879 | 8.679 | 8.831 | 747,886 | -0.14(-1.54%) |
Apr 14, 2020 | 8.768 | 8.969 | 8.679 | 8.969 | 693,359 | +0.37(+4.33%) |
Apr 13, 2020 | 8.775 | 8.782 | 8.534 | 8.596 | 794,747 | -0.18(-2.04%) |
Apr 09, 2020 | 8.886 | 8.948 | 8.696 | 8.775 | 764,183 | +0.05(+0.55%) |
Apr 08, 2020 | 8.596 | 8.727 | 8.396 | 8.727 | 649,881 | +0.31(+3.69%) |
Apr 07, 2020 | 8.624 | 8.624 | 8.355 | 8.417 | 685,403 | +0.27(+3.30%) |
Apr 06, 2020 | 7.761 | 8.168 | 7.761 | 8.148 | 808,951 | +0.43(+5.54%) |
Apr 03, 2020 | 7.851 | 7.858 | 7.561 | 7.720 | 505,300 | -0.05(-0.62%) |
Apr 02, 2020 | 7.568 | 7.830 | 7.554 | 7.768 | 601,740 | +0.08(+0.99%) |
Apr 01, 2020 | 7.934 | 8.088 | 7.633 | 7.692 | 923,968 | -0.63(-7.55%) |
Mar 31, 2020 | 8.348 | 8.595 | 8.286 | 8.320 | 883,451 | +0.00(+0.00%) |
Mar 30, 2020 | 8.327 | 8.410 | 8.215 | 8.320 | 752,982 | +0.07(+0.84%) |
Mar 27, 2020 | 7.603 | 8.520 | 7.603 | 8.251 | 2,494,611 | +0.32(+4.00%) |
Mar 26, 2020 | 7.368 | 7.954 | 7.368 | 7.934 | 1,331,697 | +0.58(+7.88%) |
Mar 25, 2020 | 7.354 | 7.754 | 7.023 | 7.354 | 1,569,771 | +0.41(+5.96%) |
Mar 24, 2020 | 6.340 | 6.975 | 6.030 | 6.940 | 1,590,931 | +0.95(+15.77%) |
Mar 23, 2020 | 6.457 | 6.547 | 5.926 | 5.995 | 2,005,434 | -0.63(-9.57%) |
Mar 20, 2020 | 6.820 | 7.243 | 6.616 | 6.629 | 1,170,488 | -0.18(-2.61%) |
Mar 19, 2020 | 6.384 | 6.909 | 6.309 | 6.807 | 1,308,668 | +0.39(+6.06%) |
Mar 18, 2020 | 6.800 | 7.154 | 6.138 | 6.418 | 1,856,323 | -1.05(-14.06%) |
Mar 17, 2020 | 7.182 | 7.543 | 6.970 | 7.468 | 1,441,727 | +0.30(+4.19%) |
Mar 16, 2020 | 6.827 | 7.673 | 6.820 | 7.168 | 1,051,574 | -0.81(-10.17%) |
Mar 13, 2020 | 7.605 | 8.014 | 7.400 | 7.980 | 1,926,181 | +0.65(+8.94%) |
Mar 12, 2020 | 8.225 | 8.225 | 7.025 | 7.325 | 2,583,084 | -1.40(-16.09%) |
Mar 11, 2020 | 9.276 | 9.323 | 8.709 | 8.730 | 1,335,846 | -0.66(-7.04%) |
Mar 10, 2020 | 9.398 | 9.439 | 9.091 | 9.391 | 633,761 | +0.24(+2.61%) |
Mar 09, 2020 | 8.887 | 9.282 | 8.866 | 9.153 | 1,139,729 | -0.55(-5.63%) |
Mar 06, 2020 | 9.507 | 9.705 | 9.391 | 9.698 | 1,036,475 | -0.01(-0.07%) |
Mar 05, 2020 | 9.739 | 9.807 | 9.657 | 9.705 | 487,279 | -0.16(-1.59%) |
Mar 04, 2020 | 9.842 | 9.930 | 9.760 | 9.862 | 970,031 | +0.12(+1.26%) |
Mar 03, 2020 | 9.814 | 10.07 | 9.630 | 9.739 | 958,042 | -0.03(-0.28%) |
Mar 02, 2020 | 9.214 | 9.767 | 9.139 | 9.767 | 1,026,318 | +0.53(+5.76%) |
Feb 28, 2020 | 9.207 | 9.241 | 8.805 | 9.235 | 2,000,959 | -0.16(-1.67%) |
Feb 27, 2020 | 9.719 | 9.719 | 9.241 | 9.391 | 1,812,079 | -0.45(-4.57%) |
Feb 26, 2020 | 9.862 | 10.02 | 9.835 | 9.842 | 936,596 | -0.01(-0.07%) |
Feb 25, 2020 | 10.19 | 10.20 | 9.821 | 9.848 | 1,223,479 | -0.29(-2.89%) |
Feb 24, 2020 | 10.16 | 10.18 | 10.07 | 10.14 | 1,065,835 | -0.16(-1.52%) |
Feb 21, 2020 | 10.34 | 10.35 | 10.27 | 10.30 | 930,467 | -0.06(-0.59%) |
Feb 20, 2020 | 10.37 | 10.38 | 10.31 | 10.36 | 362,525 | -0.01(-0.06%) |
Feb 19, 2020 | 10.34 | 10.38 | 10.34 | 10.37 | 397,468 | +0.04(+0.39%) |
Feb 18, 2020 | 10.31 | 10.40 | 10.31 | 10.33 | 567,281 | +0.00(+0.00%) |
Feb 14, 2020 | 10.36 | 10.37 | 10.33 | 10.33 | 545,572 | -0.01(-0.13%) |
Feb 13, 2020 | 10.36 | 10.38 | 10.31 | 10.34 | 464,256 | -0.02(-0.20%) |
Feb 12, 2020 | 10.38 | 10.40 | 10.34 | 10.36 | 477,941 | +0.01(+0.13%) |
Feb 11, 2020 | 10.37 | 10.39 | 10.33 | 10.35 | 442,132 | +0.01(+0.07%) |
Feb 10, 2020 | 10.25 | 10.34 | 10.24 | 10.34 | 402,928 | +0.09(+0.86%) |
Feb 07, 2020 | 10.26 | 10.26 | 10.24 | 10.25 | 382,668 | -0.03(-0.26%) |
Feb 06, 2020 | 10.26 | 10.28 | 10.22 | 10.28 | 572,252 | +0.01(+0.13%) |
Feb 05, 2020 | 10.26 | 10.26 | 10.20 | 10.26 | 445,332 | +0.06(+0.60%) |
Feb 04, 2020 | 10.20 | 10.24 | 10.19 | 10.20 | 509,842 | +0.06(+0.60%) |