Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.444 | 9.444 | 9.265 | 9.409 | 133,517 | -0.13(-1.40%) |
Apr 29, 2020 | 9.451 | 9.621 | 9.430 | 9.543 | 137,681 | +0.28(+2.97%) |
Apr 28, 2020 | 9.339 | 9.367 | 9.194 | 9.268 | 102,955 | +0.10(+1.08%) |
Apr 27, 2020 | 9.120 | 9.376 | 9.106 | 9.169 | 135,625 | +0.08(+0.93%) |
Apr 24, 2020 | 9.113 | 9.162 | 9.000 | 9.085 | 95,841 | -0.04(-0.46%) |
Apr 23, 2020 | 9.240 | 9.268 | 9.049 | 9.127 | 85,240 | +0.04(+0.39%) |
Apr 22, 2020 | 9.000 | 9.120 | 9.000 | 9.092 | 101,104 | +0.20(+2.22%) |
Apr 21, 2020 | 8.951 | 9.007 | 8.767 | 8.894 | 123,358 | -0.18(-1.94%) |
Apr 20, 2020 | 9.141 | 9.218 | 9.035 | 9.071 | 62,186 | -0.12(-1.30%) |
Apr 17, 2020 | 9.085 | 9.240 | 9.078 | 9.190 | 124,905 | +0.20(+2.20%) |
Apr 16, 2020 | 8.993 | 9.090 | 8.915 | 8.993 | 40,587 | +0.04(+0.39%) |
Apr 15, 2020 | 8.958 | 8.986 | 8.873 | 8.958 | 66,792 | -0.15(-1.63%) |
Apr 14, 2020 | 9.190 | 9.205 | 9.014 | 9.106 | 135,286 | +0.08(+0.94%) |
Apr 13, 2020 | 9.261 | 9.261 | 8.845 | 9.021 | 104,794 | -0.14(-1.57%) |
Apr 09, 2020 | 9.291 | 9.403 | 9.088 | 9.165 | 98,627 | +0.09(+1.00%) |
Apr 08, 2020 | 8.948 | 9.102 | 8.801 | 9.074 | 59,922 | +0.29(+3.35%) |
Apr 07, 2020 | 8.647 | 8.927 | 8.647 | 8.780 | 202,262 | +0.28(+3.29%) |
Apr 06, 2020 | 7.989 | 8.514 | 7.947 | 8.500 | 66,593 | +0.63(+8.00%) |
Apr 03, 2020 | 8.038 | 8.115 | 7.745 | 7.870 | 92,481 | -0.31(-3.85%) |
Apr 02, 2020 | 7.989 | 8.185 | 7.982 | 8.185 | 129,473 | +0.18(+2.27%) |
Apr 01, 2020 | 8.206 | 8.262 | 7.940 | 8.003 | 92,409 | -0.40(-4.75%) |
Mar 31, 2020 | 8.374 | 8.528 | 8.301 | 8.402 | 107,490 | -0.08(-0.91%) |
Mar 30, 2020 | 8.388 | 8.535 | 8.206 | 8.479 | 62,076 | +0.13(+1.51%) |
Mar 27, 2020 | 8.213 | 8.458 | 8.213 | 8.353 | 83,190 | -0.07(-0.83%) |
Mar 26, 2020 | 8.220 | 8.521 | 8.143 | 8.423 | 72,176 | +0.38(+4.79%) |
Mar 25, 2020 | 7.612 | 8.353 | 7.577 | 8.038 | 104,059 | +0.59(+7.99%) |
Mar 24, 2020 | 7.101 | 7.681 | 7.094 | 7.444 | 96,213 | +0.57(+8.24%) |
Mar 23, 2020 | 7.150 | 7.192 | 6.632 | 6.877 | 191,176 | -0.34(-4.70%) |
Mar 20, 2020 | 7.003 | 7.556 | 6.996 | 7.216 | 76,615 | +0.21(+3.05%) |
Mar 19, 2020 | 6.401 | 7.157 | 5.975 | 7.003 | 155,608 | +0.32(+4.82%) |
Mar 18, 2020 | 7.416 | 7.447 | 6.419 | 6.681 | 265,688 | -1.25(-15.71%) |
Mar 17, 2020 | 7.717 | 7.994 | 7.612 | 7.926 | 65,477 | +0.24(+3.18%) |
Mar 16, 2020 | 6.296 | 8.141 | 6.296 | 7.682 | 216,322 | -0.88(-10.29%) |
Mar 13, 2020 | 8.346 | 8.668 | 8.101 | 8.563 | 128,502 | +0.43(+5.24%) |
Mar 12, 2020 | 8.843 | 8.850 | 8.136 | 8.136 | 162,116 | -1.19(-12.75%) |
Mar 11, 2020 | 9.717 | 9.787 | 9.312 | 9.326 | 103,900 | -0.67(-6.74%) |
Mar 10, 2020 | 9.750 | 10.01 | 9.595 | 10.000 | 116,847 | +0.41(+4.27%) |
Mar 09, 2020 | 10.01 | 10.03 | 9.569 | 9.590 | 180,321 | -0.96(-9.09%) |
Mar 06, 2020 | 10.42 | 10.55 | 10.35 | 10.55 | 96,770 | -0.10(-0.98%) |
Mar 05, 2020 | 10.74 | 10.74 | 10.56 | 10.65 | 117,969 | -0.17(-1.54%) |
Mar 04, 2020 | 10.61 | 10.82 | 10.54 | 10.82 | 87,862 | +0.40(+3.80%) |
Mar 03, 2020 | 10.48 | 10.67 | 10.36 | 10.42 | 110,840 | -0.02(-0.20%) |
Mar 02, 2020 | 10.07 | 10.44 | 10.07 | 10.44 | 218,650 | +0.34(+3.37%) |
Feb 28, 2020 | 10.42 | 10.42 | 9.951 | 10.10 | 190,084 | -0.45(-4.28%) |
Feb 27, 2020 | 10.76 | 10.78 | 10.44 | 10.56 | 102,611 | -0.38(-3.43%) |
Feb 26, 2020 | 10.86 | 11.04 | 10.83 | 10.93 | 95,878 | +0.09(+0.83%) |
Feb 25, 2020 | 11.27 | 11.27 | 10.81 | 10.84 | 113,634 | -0.36(-3.22%) |
Feb 24, 2020 | 11.42 | 11.51 | 11.10 | 11.20 | 124,115 | -0.37(-3.18%) |
Feb 21, 2020 | 11.63 | 11.63 | 11.53 | 11.57 | 70,993 | -0.06(-0.54%) |
Feb 20, 2020 | 11.65 | 11.70 | 11.61 | 11.63 | 88,919 | -0.08(-0.65%) |
Feb 19, 2020 | 11.65 | 11.73 | 11.65 | 11.71 | 48,691 | +0.04(+0.36%) |
Feb 18, 2020 | 11.70 | 11.70 | 11.64 | 11.67 | 94,600 | -0.02(-0.18%) |
Feb 14, 2020 | 11.65 | 11.69 | 11.63 | 11.69 | 79,201 | +0.06(+0.54%) |
Feb 13, 2020 | 11.61 | 11.65 | 11.61 | 11.62 | 68,868 | -0.03(-0.30%) |
Feb 12, 2020 | 11.68 | 11.68 | 11.64 | 11.66 | 50,995 | +0.06(+0.54%) |
Feb 11, 2020 | 11.68 | 11.70 | 11.58 | 11.60 | 76,779 | +0.05(+0.40%) |
Feb 10, 2020 | 11.59 | 11.61 | 11.52 | 11.55 | 105,089 | -0.01(-0.06%) |
Feb 07, 2020 | 11.63 | 11.63 | 11.51 | 11.56 | 76,520 | -0.02(-0.18%) |
Feb 06, 2020 | 11.61 | 11.61 | 11.56 | 11.58 | 91,449 | +0.01(+0.12%) |
Feb 05, 2020 | 11.56 | 11.61 | 11.56 | 11.56 | 80,221 | +0.06(+0.54%) |
Feb 04, 2020 | 11.47 | 11.55 | 11.43 | 11.50 | 99,195 | +0.14(+1.28%) |