Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.428 | 9.428 | 9.237 | 9.343 | 138,390 | -0.01(-0.08%) |
Apr 29, 2020 | 9.237 | 9.385 | 9.215 | 9.350 | 145,268 | +0.13(+1.38%) |
Apr 28, 2020 | 9.357 | 9.357 | 9.181 | 9.223 | 131,191 | +0.03(+0.31%) |
Apr 27, 2020 | 9.251 | 9.251 | 9.095 | 9.194 | 116,189 | +0.06(+0.70%) |
Apr 24, 2020 | 9.173 | 9.173 | 8.989 | 9.131 | 70,696 | +0.09(+1.02%) |
Apr 23, 2020 | 9.109 | 9.208 | 9.003 | 9.039 | 114,477 | -0.04(-0.47%) |
Apr 22, 2020 | 9.003 | 9.149 | 9.003 | 9.081 | 100,402 | +0.12(+1.33%) |
Apr 21, 2020 | 8.899 | 8.976 | 8.794 | 8.962 | 127,006 | -0.09(-1.01%) |
Apr 20, 2020 | 9.103 | 9.208 | 9.039 | 9.053 | 130,931 | -0.10(-1.07%) |
Apr 17, 2020 | 9.074 | 9.236 | 9.036 | 9.152 | 203,914 | +0.21(+2.39%) |
Apr 16, 2020 | 8.990 | 9.100 | 8.913 | 8.938 | 69,706 | -0.02(-0.27%) |
Apr 15, 2020 | 8.878 | 8.976 | 8.822 | 8.962 | 100,331 | -0.02(-0.23%) |
Apr 14, 2020 | 9.011 | 9.257 | 8.955 | 8.983 | 328,532 | +0.03(+0.31%) |
Apr 13, 2020 | 8.969 | 9.159 | 8.857 | 8.955 | 187,630 | -0.19(-2.07%) |
Apr 09, 2020 | 8.955 | 9.341 | 8.955 | 9.145 | 276,354 | +0.22(+2.52%) |
Apr 08, 2020 | 8.703 | 8.934 | 8.534 | 8.920 | 171,301 | +0.24(+2.75%) |
Apr 07, 2020 | 8.598 | 8.836 | 8.450 | 8.682 | 213,099 | +0.34(+4.12%) |
Apr 06, 2020 | 8.044 | 8.415 | 8.044 | 8.338 | 162,896 | +0.40(+5.04%) |
Apr 03, 2020 | 8.065 | 8.123 | 7.798 | 7.938 | 148,444 | -0.13(-1.65%) |
Apr 02, 2020 | 7.889 | 8.114 | 7.749 | 8.072 | 350,362 | +0.04(+0.44%) |
Apr 01, 2020 | 8.037 | 8.296 | 7.954 | 8.037 | 248,306 | -0.51(-5.99%) |
Mar 31, 2020 | 8.654 | 8.850 | 8.450 | 8.549 | 208,118 | -0.04(-0.49%) |
Mar 30, 2020 | 8.696 | 8.696 | 8.401 | 8.591 | 186,088 | +0.06(+0.74%) |
Mar 27, 2020 | 8.212 | 8.671 | 8.086 | 8.527 | 331,682 | +0.12(+1.42%) |
Mar 26, 2020 | 7.854 | 8.633 | 7.746 | 8.408 | 257,199 | +0.69(+9.00%) |
Mar 25, 2020 | 7.279 | 8.436 | 7.279 | 7.714 | 564,214 | +0.50(+6.90%) |
Mar 24, 2020 | 6.641 | 7.363 | 6.641 | 7.216 | 374,789 | +0.72(+11.00%) |
Mar 23, 2020 | 6.725 | 6.872 | 6.241 | 6.501 | 440,966 | -0.49(-6.95%) |
Mar 20, 2020 | 7.160 | 7.631 | 6.944 | 6.986 | 346,232 | -0.17(-2.42%) |
Mar 19, 2020 | 7.097 | 7.264 | 6.549 | 7.160 | 387,926 | +0.01(+0.19%) |
Mar 18, 2020 | 7.805 | 7.848 | 6.556 | 7.146 | 293,458 | -1.01(-12.41%) |
Mar 17, 2020 | 7.950 | 8.186 | 7.719 | 8.159 | 321,898 | +0.25(+3.16%) |
Mar 16, 2020 | 8.325 | 8.429 | 7.631 | 7.909 | 423,301 | -1.19(-13.04%) |
Mar 13, 2020 | 9.220 | 9.511 | 8.464 | 9.095 | 542,700 | +0.15(+1.63%) |
Mar 12, 2020 | 9.060 | 9.171 | 8.741 | 8.949 | 442,895 | -0.73(-7.53%) |
Mar 11, 2020 | 10.23 | 10.28 | 9.539 | 9.678 | 202,864 | -0.72(-6.94%) |
Mar 10, 2020 | 10.32 | 10.45 | 10.02 | 10.40 | 137,572 | +0.24(+2.39%) |
Mar 09, 2020 | 10.18 | 10.43 | 9.997 | 10.16 | 291,169 | -0.67(-6.15%) |
Mar 06, 2020 | 10.61 | 10.85 | 10.59 | 10.82 | 158,125 | -0.14(-1.27%) |
Mar 05, 2020 | 11.00 | 11.04 | 10.89 | 10.96 | 235,288 | -0.18(-1.62%) |
Mar 04, 2020 | 10.96 | 11.20 | 10.88 | 11.14 | 158,778 | +0.28(+2.55%) |
Mar 03, 2020 | 10.79 | 11.06 | 10.67 | 10.86 | 339,204 | +0.15(+1.43%) |
Mar 02, 2020 | 10.02 | 10.71 | 9.900 | 10.71 | 375,310 | +0.74(+7.37%) |
Feb 28, 2020 | 10.30 | 10.30 | 9.685 | 9.976 | 527,565 | -0.43(-4.13%) |
Feb 27, 2020 | 10.67 | 10.75 | 10.35 | 10.41 | 214,818 | -0.57(-5.18%) |
Feb 26, 2020 | 10.95 | 11.16 | 10.95 | 10.98 | 83,276 | -0.02(-0.19%) |
Feb 25, 2020 | 11.23 | 11.27 | 10.95 | 11.00 | 150,295 | -0.24(-2.10%) |
Feb 24, 2020 | 11.14 | 11.36 | 11.14 | 11.23 | 100,705 | -0.26(-2.23%) |
Feb 21, 2020 | 11.75 | 11.79 | 11.48 | 11.49 | 153,801 | -0.30(-2.53%) |
Feb 20, 2020 | 11.75 | 11.81 | 11.75 | 11.79 | 104,331 | -0.05(-0.42%) |
Feb 19, 2020 | 11.77 | 11.84 | 11.73 | 11.84 | 66,677 | +0.10(+0.82%) |
Feb 18, 2020 | 11.70 | 11.77 | 11.64 | 11.74 | 136,104 | +0.04(+0.35%) |
Feb 14, 2020 | 11.64 | 11.72 | 11.61 | 11.70 | 45,692 | +0.03(+0.29%) |
Feb 13, 2020 | 11.67 | 11.69 | 11.65 | 11.66 | 64,909 | -0.02(-0.17%) |
Feb 12, 2020 | 11.64 | 11.70 | 11.64 | 11.68 | 86,023 | +0.05(+0.41%) |
Feb 11, 2020 | 11.61 | 11.64 | 11.59 | 11.64 | 47,608 | +0.05(+0.42%) |
Feb 10, 2020 | 11.57 | 11.61 | 11.55 | 11.59 | 32,422 | -0.01(-0.06%) |
Feb 07, 2020 | 11.44 | 11.61 | 11.44 | 11.60 | 91,820 | +0.08(+0.66%) |
Feb 06, 2020 | 11.49 | 11.54 | 11.43 | 11.52 | 107,941 | -0.05(-0.42%) |
Feb 05, 2020 | 11.55 | 11.61 | 11.43 | 11.57 | 117,599 | +0.09(+0.78%) |
Feb 04, 2020 | 11.47 | 11.51 | 11.45 | 11.48 | 117,496 | +0.02(+0.18%) |