Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.60 | 10.83 | 10.60 | 10.64 | 25,074 | +0.04(+0.34%) |
Apr 29, 2020 | 10.30 | 10.84 | 10.27 | 10.60 | 99,504 | +0.50(+4.94%) |
Apr 28, 2020 | 9.996 | 10.26 | 9.876 | 10.10 | 60,059 | +0.30(+3.02%) |
Apr 27, 2020 | 9.505 | 9.939 | 9.505 | 9.809 | 37,135 | +0.27(+2.88%) |
Apr 24, 2020 | 9.650 | 9.783 | 9.491 | 9.534 | 83,977 | +0.03(+0.30%) |
Apr 23, 2020 | 9.556 | 9.570 | 9.476 | 9.505 | 44,461 | +0.07(+0.77%) |
Apr 22, 2020 | 9.397 | 9.519 | 9.397 | 9.433 | 14,302 | -0.07(-0.68%) |
Apr 21, 2020 | 9.274 | 9.519 | 9.195 | 9.498 | 59,137 | +0.17(+1.78%) |
Apr 20, 2020 | 9.165 | 9.397 | 9.165 | 9.331 | 43,229 | +0.03(+0.31%) |
Apr 17, 2020 | 9.071 | 9.382 | 8.912 | 9.303 | 122,023 | +0.09(+0.94%) |
Apr 16, 2020 | 9.252 | 9.389 | 9.180 | 9.216 | 105,912 | -0.05(-0.55%) |
Apr 15, 2020 | 9.317 | 9.411 | 8.862 | 9.266 | 47,806 | -0.11(-1.16%) |
Apr 14, 2020 | 9.303 | 9.548 | 9.216 | 9.375 | 102,842 | +0.07(+0.78%) |
Apr 13, 2020 | 9.339 | 9.411 | 9.303 | 9.303 | 60,216 | -0.03(-0.31%) |
Apr 09, 2020 | 9.418 | 9.498 | 9.310 | 9.331 | 44,133 | -0.06(-0.62%) |
Apr 08, 2020 | 9.411 | 9.509 | 9.360 | 9.389 | 55,520 | -0.02(-0.23%) |
Apr 07, 2020 | 9.534 | 9.570 | 9.397 | 9.411 | 42,398 | -0.04(-0.38%) |
Apr 06, 2020 | 9.375 | 9.613 | 9.313 | 9.447 | 71,292 | +0.03(+0.31%) |
Apr 03, 2020 | 9.447 | 9.488 | 9.100 | 9.418 | 123,545 | -0.07(-0.76%) |
Apr 02, 2020 | 9.722 | 9.758 | 9.324 | 9.491 | 53,044 | -0.18(-1.87%) |
Apr 01, 2020 | 9.447 | 9.678 | 9.216 | 9.671 | 110,320 | +0.22(+2.29%) |
Mar 31, 2020 | 9.223 | 9.577 | 8.970 | 9.454 | 134,230 | +0.24(+2.59%) |
Mar 30, 2020 | 9.310 | 9.621 | 8.956 | 9.216 | 1,983,274 | -0.12(-1.32%) |
Mar 27, 2020 | 9.397 | 9.592 | 8.876 | 9.339 | 1,301,862 | -0.06(-0.62%) |
Mar 26, 2020 | 9.035 | 9.787 | 8.854 | 9.397 | 171,714 | +0.36(+4.00%) |
Mar 25, 2020 | 9.035 | 9.397 | 8.507 | 9.035 | 166,548 | +0.00(+0.00%) |
Mar 24, 2020 | 8.833 | 9.259 | 8.475 | 9.035 | 134,169 | +0.38(+4.43%) |
Mar 23, 2020 | 8.312 | 8.818 | 7.900 | 8.652 | 234,451 | +0.07(+0.76%) |
Mar 20, 2020 | 8.262 | 8.905 | 8.262 | 8.587 | 182,067 | +0.39(+4.76%) |
Mar 19, 2020 | 7.532 | 8.421 | 7.315 | 8.197 | 153,511 | +0.77(+10.42%) |
Mar 18, 2020 | 7.590 | 7.662 | 7.105 | 7.423 | 338,363 | -0.53(-6.64%) |
Mar 17, 2020 | 8.146 | 8.681 | 7.756 | 7.951 | 154,845 | -0.20(-2.40%) |
Mar 16, 2020 | 8.457 | 8.457 | 7.734 | 8.146 | 199,339 | -0.67(-7.62%) |
Mar 13, 2020 | 8.536 | 8.985 | 8.327 | 8.818 | 265,906 | +0.30(+3.57%) |
Mar 12, 2020 | 8.312 | 8.674 | 7.987 | 8.515 | 384,172 | -0.16(-1.83%) |
Mar 11, 2020 | 8.601 | 8.912 | 8.464 | 8.674 | 221,467 | -0.01(-0.17%) |
Mar 10, 2020 | 8.240 | 9.064 | 8.240 | 8.688 | 207,364 | +0.53(+6.56%) |
Mar 09, 2020 | 8.666 | 8.666 | 7.828 | 8.153 | 357,806 | -0.80(-8.96%) |
Mar 06, 2020 | 9.505 | 9.693 | 8.913 | 8.956 | 319,447 | -0.76(-7.81%) |
Mar 05, 2020 | 9.035 | 9.722 | 8.891 | 9.715 | 443,402 | +0.69(+7.61%) |
Mar 04, 2020 | 9.288 | 9.288 | 8.797 | 9.028 | 113,381 | -0.07(-0.79%) |
Mar 03, 2020 | 9.187 | 9.281 | 9.035 | 9.100 | 61,125 | -0.08(-0.87%) |
Mar 02, 2020 | 8.927 | 9.180 | 8.703 | 9.180 | 86,542 | +0.30(+3.34%) |
Feb 28, 2020 | 8.891 | 9.191 | 8.854 | 8.883 | 187,601 | -0.37(-3.98%) |
Feb 27, 2020 | 9.751 | 9.751 | 9.028 | 9.252 | 157,497 | -0.58(-5.88%) |
Feb 26, 2020 | 10.16 | 10.17 | 9.809 | 9.830 | 110,468 | -0.33(-3.20%) |
Feb 25, 2020 | 10.31 | 10.38 | 10.12 | 10.16 | 73,107 | -0.22(-2.09%) |
Feb 24, 2020 | 10.55 | 10.55 | 10.30 | 10.37 | 43,478 | -0.27(-2.51%) |
Feb 21, 2020 | 10.76 | 10.76 | 10.59 | 10.64 | 37,630 | -0.09(-0.87%) |
Feb 20, 2020 | 10.48 | 10.75 | 10.48 | 10.73 | 42,471 | +0.25(+2.41%) |
Feb 19, 2020 | 10.48 | 10.62 | 10.24 | 10.48 | 105,471 | +0.07(+0.69%) |
Feb 18, 2020 | 10.69 | 10.69 | 10.41 | 10.41 | 88,731 | -0.33(-3.03%) |
Feb 14, 2020 | 11.00 | 11.00 | 10.66 | 10.73 | 82,040 | -0.25(-2.24%) |
Feb 13, 2020 | 11.10 | 11.18 | 10.97 | 10.98 | 43,768 | -0.12(-1.04%) |
Feb 12, 2020 | 11.28 | 11.32 | 11.10 | 11.10 | 41,270 | -0.17(-1.54%) |
Feb 11, 2020 | 11.15 | 11.33 | 11.15 | 11.27 | 50,739 | +0.15(+1.37%) |
Feb 10, 2020 | 11.56 | 11.56 | 11.10 | 11.12 | 127,765 | -0.46(-4.00%) |
Feb 07, 2020 | 11.65 | 11.75 | 11.42 | 11.58 | 108,742 | -0.16(-1.35%) |
Feb 06, 2020 | 11.67 | 11.86 | 11.57 | 11.74 | 70,910 | +0.03(+0.25%) |
Feb 05, 2020 | 11.67 | 11.85 | 11.62 | 11.71 | 44,196 | +0.06(+0.50%) |
Feb 04, 2020 | 11.82 | 12.00 | 11.62 | 11.65 | 78,345 | -0.17(-1.44%) |