Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.923 | 9.923 | 9.692 | 9.754 | 228,121 | -0.12(-1.19%) |
Apr 29, 2020 | 9.762 | 9.901 | 9.732 | 9.872 | 180,171 | +0.24(+2.52%) |
Apr 28, 2020 | 9.813 | 9.813 | 9.556 | 9.630 | 273,849 | -0.01(-0.08%) |
Apr 27, 2020 | 9.585 | 9.666 | 9.571 | 9.637 | 189,100 | +0.10(+1.00%) |
Apr 24, 2020 | 9.541 | 9.575 | 9.468 | 9.541 | 143,358 | +0.10(+1.01%) |
Apr 23, 2020 | 9.461 | 9.608 | 9.431 | 9.446 | 215,319 | -0.06(-0.62%) |
Apr 22, 2020 | 9.431 | 9.534 | 9.431 | 9.505 | 95,166 | +0.21(+2.29%) |
Apr 21, 2020 | 9.409 | 9.430 | 9.175 | 9.292 | 247,318 | -0.28(-2.90%) |
Apr 20, 2020 | 9.649 | 9.678 | 9.525 | 9.569 | 137,061 | -0.13(-1.35%) |
Apr 17, 2020 | 9.700 | 9.737 | 9.591 | 9.700 | 141,497 | +0.18(+1.84%) |
Apr 16, 2020 | 9.518 | 9.533 | 9.409 | 9.525 | 144,348 | +0.04(+0.38%) |
Apr 15, 2020 | 9.401 | 9.525 | 9.299 | 9.489 | 216,605 | -0.16(-1.66%) |
Apr 14, 2020 | 9.503 | 9.686 | 9.474 | 9.649 | 195,261 | +0.37(+4.01%) |
Apr 13, 2020 | 9.481 | 9.481 | 9.191 | 9.277 | 179,927 | -0.13(-1.40%) |
Apr 09, 2020 | 9.496 | 9.664 | 9.350 | 9.409 | 203,333 | +0.14(+1.49%) |
Apr 08, 2020 | 9.073 | 9.428 | 8.949 | 9.270 | 305,985 | +0.18(+1.92%) |
Apr 07, 2020 | 9.263 | 9.394 | 9.051 | 9.095 | 220,276 | +0.26(+2.97%) |
Apr 06, 2020 | 8.504 | 8.891 | 8.497 | 8.832 | 301,860 | +0.63(+7.64%) |
Apr 03, 2020 | 8.366 | 8.468 | 8.096 | 8.205 | 431,483 | -0.20(-2.34%) |
Apr 02, 2020 | 8.212 | 8.490 | 8.212 | 8.402 | 409,994 | +0.09(+1.05%) |
Apr 01, 2020 | 8.541 | 8.649 | 8.234 | 8.315 | 180,958 | -0.52(-5.86%) |
Mar 31, 2020 | 9.139 | 9.233 | 8.752 | 8.832 | 446,808 | -0.23(-2.50%) |
Mar 30, 2020 | 9.015 | 9.117 | 8.920 | 9.058 | 197,987 | +0.06(+0.65%) |
Mar 27, 2020 | 8.934 | 9.190 | 8.723 | 9.000 | 314,940 | -0.09(-1.04%) |
Mar 26, 2020 | 8.738 | 9.139 | 8.621 | 9.095 | 569,217 | +0.51(+5.95%) |
Mar 25, 2020 | 8.198 | 8.789 | 8.048 | 8.584 | 996,437 | +0.72(+9.18%) |
Mar 24, 2020 | 7.432 | 7.935 | 7.191 | 7.862 | 496,590 | +0.79(+11.14%) |
Mar 23, 2020 | 7.301 | 7.449 | 6.787 | 7.074 | 868,698 | -0.39(-5.28%) |
Mar 20, 2020 | 7.743 | 8.098 | 7.447 | 7.469 | 392,667 | -0.35(-4.53%) |
Mar 19, 2020 | 7.317 | 7.859 | 7.317 | 7.823 | 626,634 | +0.43(+5.77%) |
Mar 18, 2020 | 7.541 | 7.772 | 6.543 | 7.396 | 826,887 | -0.51(-6.40%) |
Mar 17, 2020 | 7.686 | 8.054 | 7.519 | 7.902 | 409,466 | +0.35(+4.59%) |
Mar 16, 2020 | 7.158 | 8.110 | 7.158 | 7.555 | 423,822 | -0.96(-11.29%) |
Mar 13, 2020 | 8.184 | 8.524 | 7.996 | 8.517 | 752,969 | +0.69(+8.87%) |
Mar 12, 2020 | 7.989 | 8.343 | 7.808 | 7.823 | 718,765 | -1.32(-14.40%) |
Mar 11, 2020 | 9.594 | 9.724 | 9.110 | 9.139 | 317,216 | -0.68(-6.92%) |
Mar 10, 2020 | 9.818 | 9.891 | 9.493 | 9.818 | 216,285 | +0.25(+2.57%) |
Mar 09, 2020 | 9.399 | 9.833 | 9.219 | 9.573 | 244,218 | -0.80(-7.74%) |
Mar 06, 2020 | 10.21 | 10.43 | 10.14 | 10.38 | 137,896 | -0.12(-1.17%) |
Mar 05, 2020 | 10.56 | 10.63 | 10.42 | 10.50 | 109,043 | -0.27(-2.55%) |
Mar 04, 2020 | 10.58 | 10.77 | 10.50 | 10.77 | 127,682 | +0.34(+3.26%) |
Mar 03, 2020 | 10.56 | 10.72 | 10.34 | 10.43 | 280,270 | -0.07(-0.69%) |
Mar 02, 2020 | 9.956 | 10.51 | 9.933 | 10.51 | 295,355 | +0.61(+6.21%) |
Feb 28, 2020 | 10.01 | 10.13 | 9.630 | 9.891 | 615,072 | -0.42(-4.07%) |
Feb 27, 2020 | 10.71 | 10.71 | 10.22 | 10.31 | 425,284 | -0.59(-5.38%) |
Feb 26, 2020 | 10.89 | 11.05 | 10.86 | 10.90 | 203,842 | +0.01(+0.07%) |
Feb 25, 2020 | 11.37 | 11.39 | 10.82 | 10.89 | 293,633 | -0.40(-3.52%) |
Feb 24, 2020 | 11.47 | 11.51 | 11.25 | 11.29 | 242,626 | -0.42(-3.58%) |
Feb 21, 2020 | 11.73 | 11.76 | 11.68 | 11.71 | 62,516 | -0.09(-0.74%) |
Feb 20, 2020 | 11.77 | 11.83 | 11.71 | 11.79 | 68,284 | -0.00(-0.00%) |
Feb 19, 2020 | 11.74 | 11.84 | 11.71 | 11.79 | 131,541 | +0.07(+0.61%) |
Feb 18, 2020 | 11.69 | 11.74 | 11.67 | 11.72 | 86,569 | -0.01(-0.12%) |
Feb 14, 2020 | 11.73 | 11.73 | 11.68 | 11.73 | 115,013 | +0.01(+0.06%) |
Feb 13, 2020 | 11.65 | 11.73 | 11.65 | 11.73 | 138,378 | +0.05(+0.43%) |
Feb 12, 2020 | 11.65 | 11.70 | 11.65 | 11.68 | 109,564 | +0.04(+0.37%) |
Feb 11, 2020 | 11.66 | 11.69 | 11.62 | 11.63 | 119,519 | +0.01(+0.12%) |
Feb 10, 2020 | 11.55 | 11.62 | 11.53 | 11.62 | 93,860 | +0.06(+0.50%) |
Feb 07, 2020 | 11.54 | 11.56 | 11.52 | 11.56 | 88,172 | +0.01(+0.06%) |
Feb 06, 2020 | 11.55 | 11.58 | 11.49 | 11.56 | 108,738 | +0.01(+0.06%) |
Feb 05, 2020 | 11.54 | 11.57 | 11.50 | 11.55 | 128,797 | +0.05(+0.44%) |
Feb 04, 2020 | 11.47 | 11.52 | 11.45 | 11.50 | 94,277 | +0.10(+0.88%) |