Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.731 | 10.05 | 9.078 | 9.897 | 108,251 | -0.24(-2.36%) |
Apr 29, 2020 | 10.02 | 10.37 | 9.805 | 10.14 | 183,274 | +0.46(+4.75%) |
Apr 28, 2020 | 9.419 | 9.796 | 9.207 | 9.676 | 143,928 | +0.52(+5.73%) |
Apr 27, 2020 | 9.005 | 9.271 | 8.784 | 9.152 | 297,702 | +0.22(+2.47%) |
Apr 24, 2020 | 8.894 | 9.143 | 8.692 | 8.931 | 112,307 | +0.04(+0.41%) |
Apr 23, 2020 | 8.655 | 9.051 | 8.655 | 8.894 | 124,086 | +0.24(+2.76%) |
Apr 22, 2020 | 8.802 | 8.940 | 8.582 | 8.655 | 100,910 | -0.03(-0.32%) |
Apr 21, 2020 | 8.352 | 8.775 | 8.352 | 8.683 | 105,825 | -0.01(-0.11%) |
Apr 20, 2020 | 8.600 | 9.069 | 8.499 | 8.692 | 255,782 | -0.21(-2.38%) |
Apr 17, 2020 | 8.140 | 8.950 | 8.140 | 8.904 | 169,386 | +0.95(+11.91%) |
Apr 16, 2020 | 7.827 | 8.076 | 7.487 | 7.956 | 166,509 | +0.14(+1.76%) |
Apr 15, 2020 | 8.030 | 8.297 | 7.791 | 7.818 | 110,580 | -0.61(-7.21%) |
Apr 14, 2020 | 8.609 | 9.124 | 8.333 | 8.425 | 95,432 | -0.10(-1.19%) |
Apr 13, 2020 | 9.741 | 9.741 | 8.444 | 8.526 | 254,308 | -1.16(-11.97%) |
Apr 09, 2020 | 8.784 | 9.828 | 8.784 | 9.685 | 117,744 | +1.08(+12.50%) |
Apr 08, 2020 | 8.131 | 8.720 | 8.076 | 8.609 | 118,544 | +0.56(+6.97%) |
Apr 07, 2020 | 8.232 | 8.471 | 7.993 | 8.048 | 116,952 | +0.00(+0.00%) |
Apr 06, 2020 | 8.572 | 8.572 | 7.735 | 8.048 | 449,582 | -0.19(-2.34%) |
Apr 03, 2020 | 8.609 | 8.775 | 7.892 | 8.241 | 178,518 | -0.28(-3.24%) |
Apr 02, 2020 | 7.551 | 8.572 | 7.551 | 8.517 | 184,485 | +0.92(+12.11%) |
Apr 01, 2020 | 8.168 | 8.793 | 7.561 | 7.597 | 227,908 | -0.84(-9.92%) |
Mar 31, 2020 | 8.103 | 8.897 | 8.103 | 8.434 | 216,556 | +0.19(+2.34%) |
Mar 30, 2020 | 8.002 | 8.241 | 7.202 | 8.241 | 536,311 | +0.34(+4.31%) |
Mar 27, 2020 | 8.379 | 8.379 | 7.772 | 7.901 | 90,237 | -0.55(-6.53%) |
Mar 26, 2020 | 6.779 | 8.563 | 6.779 | 8.453 | 129,501 | +0.25(+3.03%) |
Mar 25, 2020 | 7.984 | 8.554 | 7.565 | 8.205 | 102,920 | +0.28(+3.48%) |
Mar 24, 2020 | 7.450 | 7.956 | 7.450 | 7.929 | 110,087 | +0.71(+9.81%) |
Mar 23, 2020 | 6.797 | 7.349 | 6.218 | 7.220 | 588,613 | +0.29(+4.25%) |
Mar 20, 2020 | 7.358 | 7.607 | 6.641 | 6.926 | 196,240 | -0.52(-6.92%) |
Mar 19, 2020 | 7.156 | 7.653 | 7.055 | 7.441 | 150,365 | +0.28(+3.85%) |
Mar 18, 2020 | 7.864 | 8.140 | 7.147 | 7.165 | 142,297 | -0.98(-12.08%) |
Mar 17, 2020 | 7.634 | 8.195 | 7.597 | 8.149 | 183,070 | +0.63(+8.31%) |
Mar 16, 2020 | 8.002 | 8.140 | 7.505 | 7.524 | 637,792 | -0.40(-4.99%) |
Mar 13, 2020 | 7.542 | 9.115 | 7.542 | 7.919 | 119,048 | +0.50(+6.69%) |
Mar 12, 2020 | 7.662 | 7.929 | 7.395 | 7.423 | 339,415 | -0.51(-6.38%) |
Mar 11, 2020 | 8.324 | 8.324 | 7.901 | 7.929 | 251,510 | -0.54(-6.41%) |
Mar 10, 2020 | 8.913 | 8.931 | 8.200 | 8.471 | 370,852 | -0.24(-2.75%) |
Mar 09, 2020 | 9.060 | 9.106 | 8.591 | 8.710 | 160,850 | -0.60(-6.42%) |
Mar 06, 2020 | 8.986 | 9.317 | 8.986 | 9.308 | 67,732 | +0.10(+1.10%) |
Mar 05, 2020 | 9.262 | 9.419 | 9.161 | 9.207 | 145,000 | -0.18(-1.96%) |
Mar 04, 2020 | 9.658 | 9.704 | 9.345 | 9.391 | 152,138 | -0.04(-0.39%) |
Mar 03, 2020 | 9.759 | 9.888 | 9.391 | 9.428 | 97,901 | -0.41(-4.21%) |
Mar 02, 2020 | 9.566 | 9.869 | 9.529 | 9.842 | 42,321 | +0.25(+2.59%) |
Feb 28, 2020 | 9.216 | 9.621 | 9.216 | 9.593 | 139,161 | -0.03(-0.29%) |
Feb 27, 2020 | 9.649 | 9.920 | 9.593 | 9.621 | 65,967 | -0.26(-2.61%) |
Feb 26, 2020 | 9.833 | 9.925 | 9.777 | 9.879 | 39,193 | +0.11(+1.13%) |
Feb 25, 2020 | 9.777 | 9.777 | 9.658 | 9.768 | 52,567 | -0.04(-0.38%) |
Feb 24, 2020 | 9.796 | 9.860 | 9.777 | 9.805 | 34,224 | -0.19(-1.93%) |
Feb 21, 2020 | 10.05 | 10.05 | 9.869 | 9.998 | 26,745 | -0.03(-0.27%) |
Feb 20, 2020 | 9.998 | 10.11 | 9.980 | 10.03 | 6,268 | -0.03(-0.27%) |
Feb 19, 2020 | 10.06 | 10.13 | 10.01 | 10.05 | 21,478 | +0.08(+0.83%) |
Feb 18, 2020 | 9.934 | 10.08 | 9.897 | 9.971 | 33,853 | -0.02(-0.18%) |
Feb 14, 2020 | 10.03 | 10.13 | 9.925 | 9.989 | 51,098 | -0.11(-1.09%) |
Feb 13, 2020 | 10.08 | 10.12 | 10.08 | 10.10 | 6,325 | -0.01(-0.09%) |
Feb 12, 2020 | 10.04 | 10.14 | 10.03 | 10.11 | 13,656 | +0.07(+0.73%) |
Feb 11, 2020 | 10.06 | 10.30 | 10.03 | 10.03 | 9,072 | -0.09(-0.91%) |
Feb 10, 2020 | 9.980 | 10.13 | 9.980 | 10.13 | 11,141 | +0.08(+0.82%) |
Feb 07, 2020 | 9.925 | 10.06 | 9.925 | 10.04 | 24,353 | +0.01(+0.09%) |
Feb 06, 2020 | 10.08 | 10.11 | 9.952 | 10.03 | 56,304 | -0.00(-0.02%) |
Feb 05, 2020 | 10.00 | 10.08 | 9.937 | 10.04 | 18,525 | +0.11(+1.11%) |
Feb 04, 2020 | 10.25 | 10.25 | 9.900 | 9.927 | 8,906 | -0.19(-1.90%) |