Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.050 | 9.050 | 8.913 | 8.968 | 25,218 | -0.19(-2.05%) |
Apr 29, 2020 | 9.133 | 9.176 | 9.125 | 9.156 | 5,515 | +0.35(+4.01%) |
Apr 28, 2020 | 8.945 | 8.945 | 8.803 | 8.803 | 2,186 | +0.21(+2.45%) |
Apr 27, 2020 | 8.639 | 8.639 | 8.593 | 8.593 | 927 | +0.11(+1.31%) |
Apr 24, 2020 | 8.482 | 8.482 | 8.482 | 8.482 | 382 | +0.03(+0.37%) |
Apr 23, 2020 | 8.549 | 8.549 | 8.427 | 8.451 | 2,672 | +0.00(+0.00%) |
Apr 22, 2020 | 8.459 | 8.466 | 8.419 | 8.451 | 4,717 | +0.14(+1.70%) |
Apr 21, 2020 | 8.310 | 8.317 | 8.310 | 8.310 | 1,794 | -0.16(-1.86%) |
Apr 20, 2020 | 8.607 | 8.607 | 8.435 | 8.467 | 3,190 | -0.22(-2.51%) |
Apr 17, 2020 | 8.622 | 8.685 | 8.615 | 8.685 | 637 | +0.26(+3.06%) |
Apr 16, 2020 | 8.427 | 8.427 | 8.427 | 276 | +0.00(+0.00%) | |
Apr 15, 2020 | 8.568 | 8.568 | 8.419 | 8.427 | 15,613 | -0.44(-4.91%) |
Apr 14, 2020 | 8.913 | 8.913 | 8.819 | 8.862 | 6,792 | -0.03(-0.29%) |
Apr 13, 2020 | 8.992 | 8.992 | 8.831 | 8.888 | 2,260 | -0.05(-0.54%) |
Apr 09, 2020 | 8.921 | 8.937 | 8.904 | 8.937 | 1,020 | +0.33(+3.87%) |
Apr 08, 2020 | 8.587 | 8.604 | 8.576 | 8.604 | 770 | +0.14(+1.62%) |
Apr 07, 2020 | 8.764 | 8.764 | 8.466 | 8.466 | 3,007 | +0.09(+1.11%) |
Apr 06, 2020 | 8.247 | 8.373 | 8.239 | 8.373 | 6,833 | +0.42(+5.24%) |
Apr 03, 2020 | 8.059 | 8.059 | 7.957 | 7.957 | 8,929 | -0.18(-2.24%) |
Apr 02, 2020 | 8.235 | 8.235 | 8.139 | 8.139 | 9,900 | +0.11(+1.36%) |
Apr 01, 2020 | 8.256 | 8.256 | 8.030 | 8.030 | 4,317 | -0.37(-4.37%) |
Mar 31, 2020 | 8.365 | 8.443 | 8.365 | 8.397 | 6,356 | +0.04(+0.47%) |
Mar 30, 2020 | 8.319 | 8.358 | 8.287 | 8.358 | 11,338 | -0.00(-0.03%) |
Mar 27, 2020 | 8.319 | 8.397 | 8.319 | 8.360 | 2,562 | -0.31(-3.61%) |
Mar 26, 2020 | 8.429 | 8.717 | 8.429 | 8.674 | 1,931 | +0.38(+4.56%) |
Mar 25, 2020 | 8.199 | 8.407 | 8.129 | 8.295 | 6,316 | +0.42(+5.30%) |
Mar 24, 2020 | 7.686 | 7.897 | 7.686 | 7.878 | 12,368 | +0.60(+8.27%) |
Mar 23, 2020 | 7.351 | 7.398 | 7.273 | 7.276 | 11,205 | -0.24(-3.20%) |
Mar 20, 2020 | 7.764 | 7.764 | 7.516 | 7.516 | 2,306 | -0.08(-1.06%) |
Mar 19, 2020 | 7.374 | 7.597 | 7.374 | 7.597 | 3,480 | +0.04(+0.57%) |
Mar 18, 2020 | 7.686 | 7.725 | 7.377 | 7.554 | 20,430 | -0.57(-7.01%) |
Mar 17, 2020 | 7.850 | 8.123 | 7.850 | 8.123 | 1,135 | +0.31(+4.02%) |
Mar 16, 2020 | 7.882 | 8.123 | 7.810 | 7.810 | 5,107 | -1.03(-11.67%) |
Mar 13, 2020 | 8.990 | 9.036 | 8.678 | 8.841 | 5,894 | +0.29(+3.44%) |
Mar 12, 2020 | 9.083 | 9.083 | 8.402 | 8.547 | 15,965 | -1.18(-12.17%) |
Mar 11, 2020 | 10.14 | 10.14 | 9.715 | 9.731 | 20,012 | -0.56(-5.45%) |
Mar 10, 2020 | 10.36 | 10.39 | 10.03 | 10.29 | 12,047 | +0.32(+3.25%) |
Mar 09, 2020 | 10.42 | 10.42 | 9.942 | 9.968 | 26,919 | -1.13(-10.19%) |
Mar 06, 2020 | 11.11 | 11.13 | 11.06 | 11.10 | 9,739 | -0.12(-1.04%) |
Mar 05, 2020 | 11.36 | 11.36 | 11.18 | 11.22 | 9,768 | -0.36(-3.08%) |
Mar 04, 2020 | 11.54 | 11.58 | 11.43 | 11.57 | 14,197 | +0.28(+2.46%) |
Mar 03, 2020 | 11.45 | 11.52 | 11.26 | 11.29 | 6,484 | -0.07(-0.57%) |
Mar 02, 2020 | 11.24 | 11.36 | 11.18 | 11.36 | 59,367 | +0.08(+0.69%) |
Feb 28, 2020 | 11.17 | 11.28 | 11.06 | 11.28 | 33,355 | -0.24(-2.09%) |
Feb 27, 2020 | 11.59 | 11.73 | 11.52 | 11.52 | 14,565 | -0.35(-2.91%) |
Feb 26, 2020 | 11.90 | 11.97 | 11.87 | 11.87 | 2,485 | -0.04(-0.32%) |
Feb 25, 2020 | 12.19 | 12.19 | 11.91 | 11.91 | 5,009 | -0.26(-2.14%) |
Feb 24, 2020 | 12.26 | 12.26 | 12.17 | 12.17 | 11,760 | -0.54(-4.28%) |
Feb 21, 2020 | 12.64 | 12.71 | 12.63 | 12.71 | 4,636 | +0.07(+0.56%) |
Feb 20, 2020 | 12.71 | 12.71 | 12.62 | 12.64 | 1,245 | -0.09(-0.71%) |
Feb 19, 2020 | 12.75 | 12.75 | 12.73 | 12.73 | 5,504 | +0.07(+0.57%) |
Feb 18, 2020 | 12.69 | 12.69 | 12.66 | 12.66 | 3,975 | -0.05(-0.40%) |
Feb 14, 2020 | 12.76 | 12.76 | 12.70 | 12.71 | 772 | +0.04(+0.29%) |
Feb 13, 2020 | 12.71 | 12.75 | 12.66 | 12.67 | 6,651 | -0.09(-0.72%) |
Feb 12, 2020 | 12.75 | 12.77 | 12.74 | 12.76 | 3,984 | +0.09(+0.75%) |
Feb 11, 2020 | 12.68 | 12.68 | 12.67 | 12.67 | 594 | +0.13(+1.06%) |
Feb 10, 2020 | 12.54 | 12.54 | 12.53 | 12.54 | 2,150 | +0.05(+0.39%) |
Feb 07, 2020 | 12.54 | 12.54 | 12.49 | 12.49 | 8,242 | -0.07(-0.55%) |
Feb 06, 2020 | 12.61 | 12.61 | 12.56 | 12.56 | 3,425 | +0.00(+0.01%) |
Feb 05, 2020 | 12.54 | 12.57 | 12.53 | 12.56 | 7,387 | +0.07(+0.54%) |
Feb 04, 2020 | 12.48 | 12.55 | 12.48 | 12.49 | 32,765 | +0.11(+0.91%) |