Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.995 | 9.995 | 9.762 | 9.825 | 226,482 | -0.12(-1.19%) |
Apr 29, 2020 | 9.832 | 9.973 | 9.803 | 9.943 | 178,877 | +0.24(+2.52%) |
Apr 28, 2020 | 9.884 | 9.884 | 9.625 | 9.699 | 271,881 | -0.01(-0.08%) |
Apr 27, 2020 | 9.655 | 9.736 | 9.640 | 9.707 | 187,741 | +0.10(+1.00%) |
Apr 24, 2020 | 9.610 | 9.644 | 9.536 | 9.610 | 142,328 | +0.10(+1.01%) |
Apr 23, 2020 | 9.529 | 9.677 | 9.499 | 9.514 | 213,772 | -0.06(-0.62%) |
Apr 22, 2020 | 9.499 | 9.603 | 9.499 | 9.573 | 94,483 | +0.21(+2.29%) |
Apr 21, 2020 | 9.477 | 9.499 | 9.242 | 9.359 | 245,541 | -0.28(-2.90%) |
Apr 20, 2020 | 9.719 | 9.748 | 9.594 | 9.638 | 136,076 | -0.13(-1.35%) |
Apr 17, 2020 | 9.770 | 9.807 | 9.660 | 9.770 | 140,480 | +0.18(+1.84%) |
Apr 16, 2020 | 9.587 | 9.601 | 9.477 | 9.594 | 143,311 | +0.04(+0.38%) |
Apr 15, 2020 | 9.469 | 9.594 | 9.366 | 9.557 | 215,049 | -0.16(-1.66%) |
Apr 14, 2020 | 9.572 | 9.756 | 9.543 | 9.719 | 193,859 | +0.37(+4.01%) |
Apr 13, 2020 | 9.550 | 9.550 | 9.257 | 9.344 | 178,634 | -0.13(-1.40%) |
Apr 09, 2020 | 9.565 | 9.734 | 9.418 | 9.477 | 201,872 | +0.14(+1.49%) |
Apr 08, 2020 | 9.139 | 9.496 | 9.014 | 9.337 | 303,787 | +0.18(+1.92%) |
Apr 07, 2020 | 9.330 | 9.462 | 9.117 | 9.161 | 218,693 | +0.26(+2.97%) |
Apr 06, 2020 | 8.566 | 8.955 | 8.558 | 8.896 | 299,691 | +0.63(+7.64%) |
Apr 03, 2020 | 8.426 | 8.529 | 8.154 | 8.264 | 428,383 | -0.20(-2.34%) |
Apr 02, 2020 | 8.272 | 8.551 | 8.272 | 8.463 | 407,049 | +0.09(+1.05%) |
Apr 01, 2020 | 8.602 | 8.712 | 8.294 | 8.375 | 179,658 | -0.52(-5.86%) |
Mar 31, 2020 | 9.205 | 9.300 | 8.815 | 8.896 | 443,598 | -0.23(-2.50%) |
Mar 30, 2020 | 9.080 | 9.183 | 8.984 | 9.124 | 196,565 | +0.06(+0.65%) |
Mar 27, 2020 | 8.999 | 9.256 | 8.786 | 9.065 | 312,678 | -0.10(-1.04%) |
Mar 26, 2020 | 8.801 | 9.205 | 8.683 | 9.161 | 565,127 | +0.51(+5.95%) |
Mar 25, 2020 | 8.257 | 8.852 | 8.107 | 8.646 | 989,279 | +0.73(+9.18%) |
Mar 24, 2020 | 7.486 | 7.992 | 7.243 | 7.919 | 493,022 | +0.79(+11.14%) |
Mar 23, 2020 | 7.354 | 7.503 | 6.836 | 7.126 | 862,457 | -0.40(-5.28%) |
Mar 20, 2020 | 7.799 | 8.156 | 7.501 | 7.523 | 389,846 | -0.36(-4.53%) |
Mar 19, 2020 | 7.370 | 7.916 | 7.370 | 7.880 | 622,132 | +0.43(+5.77%) |
Mar 18, 2020 | 7.596 | 7.829 | 6.591 | 7.450 | 820,947 | -0.51(-6.40%) |
Mar 17, 2020 | 7.741 | 8.113 | 7.574 | 7.960 | 406,525 | +0.35(+4.59%) |
Mar 16, 2020 | 7.210 | 8.169 | 7.210 | 7.610 | 420,777 | -0.97(-11.29%) |
Mar 13, 2020 | 8.244 | 8.586 | 8.054 | 8.579 | 747,560 | +0.70(+8.87%) |
Mar 12, 2020 | 8.047 | 8.404 | 7.865 | 7.880 | 713,601 | -1.33(-14.40%) |
Mar 11, 2020 | 9.664 | 9.795 | 9.176 | 9.205 | 314,938 | -0.68(-6.92%) |
Mar 10, 2020 | 9.889 | 9.962 | 9.562 | 9.889 | 214,731 | +0.25(+2.57%) |
Mar 09, 2020 | 9.467 | 9.904 | 9.286 | 9.642 | 242,464 | -0.81(-7.74%) |
Mar 06, 2020 | 10.28 | 10.51 | 10.21 | 10.45 | 136,906 | -0.12(-1.17%) |
Mar 05, 2020 | 10.63 | 10.71 | 10.49 | 10.57 | 108,260 | -0.28(-2.55%) |
Mar 04, 2020 | 10.66 | 10.85 | 10.57 | 10.85 | 126,765 | +0.34(+3.26%) |
Mar 03, 2020 | 10.63 | 10.80 | 10.42 | 10.51 | 278,257 | -0.07(-0.69%) |
Mar 02, 2020 | 10.03 | 10.58 | 10.00 | 10.58 | 293,233 | +0.62(+6.21%) |
Feb 28, 2020 | 10.08 | 10.20 | 9.700 | 9.962 | 610,654 | -0.42(-4.07%) |
Feb 27, 2020 | 10.79 | 10.79 | 10.30 | 10.38 | 422,228 | -0.59(-5.38%) |
Feb 26, 2020 | 10.97 | 11.13 | 10.94 | 10.97 | 202,378 | +0.01(+0.07%) |
Feb 25, 2020 | 11.46 | 11.47 | 10.89 | 10.97 | 291,523 | -0.40(-3.52%) |
Feb 24, 2020 | 11.55 | 11.59 | 11.33 | 11.37 | 240,883 | -0.42(-3.58%) |
Feb 21, 2020 | 11.81 | 11.85 | 11.76 | 11.79 | 62,067 | -0.09(-0.74%) |
Feb 20, 2020 | 11.86 | 11.91 | 11.80 | 11.88 | 67,794 | -0.00(-0.00%) |
Feb 19, 2020 | 11.83 | 11.93 | 11.80 | 11.88 | 130,596 | +0.07(+0.61%) |
Feb 18, 2020 | 11.78 | 11.83 | 11.75 | 11.81 | 85,947 | -0.01(-0.12%) |
Feb 14, 2020 | 11.82 | 11.82 | 11.77 | 11.82 | 114,187 | +0.01(+0.06%) |
Feb 13, 2020 | 11.73 | 11.81 | 11.73 | 11.81 | 137,383 | +0.05(+0.43%) |
Feb 12, 2020 | 11.73 | 11.78 | 11.73 | 11.76 | 108,777 | +0.04(+0.37%) |
Feb 11, 2020 | 11.75 | 11.78 | 11.70 | 11.72 | 118,661 | +0.01(+0.12%) |
Feb 10, 2020 | 11.63 | 11.70 | 11.62 | 11.70 | 93,186 | +0.06(+0.50%) |
Feb 07, 2020 | 11.62 | 11.65 | 11.60 | 11.65 | 87,539 | +0.01(+0.06%) |
Feb 06, 2020 | 11.63 | 11.67 | 11.57 | 11.64 | 107,957 | +0.01(+0.06%) |
Feb 05, 2020 | 11.62 | 11.66 | 11.59 | 11.63 | 127,871 | +0.05(+0.44%) |
Feb 04, 2020 | 11.55 | 11.60 | 11.53 | 11.58 | 93,600 | +0.10(+0.88%) |