Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.904 | 8.904 | 8.706 | 8.836 | 27,287 | -0.13(-1.44%) |
Apr 29, 2020 | 8.904 | 9.128 | 8.904 | 8.965 | 24,724 | +0.06(+0.68%) |
Apr 28, 2020 | 9.318 | 9.318 | 8.741 | 8.904 | 57,647 | -0.23(-2.54%) |
Apr 27, 2020 | 9.344 | 9.344 | 9.077 | 9.137 | 14,950 | -0.04(-0.47%) |
Apr 24, 2020 | 9.318 | 9.344 | 9.068 | 9.180 | 12,192 | -0.02(-0.19%) |
Apr 23, 2020 | 9.266 | 9.275 | 9.042 | 9.197 | 13,837 | +0.15(+1.62%) |
Apr 22, 2020 | 9.189 | 9.326 | 9.042 | 9.051 | 7,977 | -0.16(-1.78%) |
Apr 21, 2020 | 9.128 | 9.309 | 9.094 | 9.214 | 9,871 | +0.05(+0.56%) |
Apr 20, 2020 | 9.146 | 9.292 | 9.146 | 9.163 | 7,191 | -0.10(-1.12%) |
Apr 17, 2020 | 9.085 | 9.292 | 8.904 | 9.266 | 47,726 | +0.20(+2.18%) |
Apr 16, 2020 | 8.870 | 9.154 | 8.870 | 9.068 | 60,837 | +0.17(+1.94%) |
Apr 15, 2020 | 8.887 | 8.956 | 8.887 | 8.896 | 26,179 | -0.05(-0.54%) |
Apr 14, 2020 | 8.913 | 8.965 | 8.874 | 8.944 | 20,013 | +0.09(+0.96%) |
Apr 13, 2020 | 9.039 | 9.039 | 8.764 | 8.859 | 24,772 | -0.21(-2.27%) |
Apr 09, 2020 | 9.271 | 9.322 | 9.005 | 9.065 | 49,743 | -0.10(-1.12%) |
Apr 08, 2020 | 9.056 | 9.321 | 9.056 | 9.168 | 5,915 | +0.03(+0.38%) |
Apr 07, 2020 | 9.159 | 9.322 | 9.039 | 9.133 | 12,559 | -0.03(-0.37%) |
Apr 06, 2020 | 9.176 | 9.571 | 9.168 | 9.168 | 6,145 | +0.23(+2.59%) |
Apr 03, 2020 | 9.176 | 9.544 | 8.936 | 8.936 | 20,270 | -0.29(-3.16%) |
Apr 02, 2020 | 9.528 | 9.537 | 9.022 | 9.228 | 2,581 | +0.15(+1.70%) |
Apr 01, 2020 | 9.820 | 9.820 | 9.073 | 9.073 | 39,528 | -0.63(-6.46%) |
Mar 31, 2020 | 9.958 | 9.958 | 9.417 | 9.700 | 50,762 | -0.38(-3.75%) |
Mar 30, 2020 | 9.443 | 10.29 | 9.346 | 10.08 | 14,123 | +0.70(+7.51%) |
Mar 27, 2020 | 8.988 | 9.425 | 8.988 | 9.374 | 13,979 | +0.26(+2.82%) |
Mar 26, 2020 | 9.194 | 9.306 | 9.050 | 9.116 | 14,279 | +0.18(+2.02%) |
Mar 25, 2020 | 8.799 | 9.048 | 8.777 | 8.936 | 26,662 | +0.34(+4.00%) |
Mar 24, 2020 | 8.799 | 8.799 | 8.558 | 8.593 | 19,629 | -0.07(-0.84%) |
Mar 23, 2020 | 8.790 | 8.992 | 8.584 | 8.666 | 33,358 | +0.12(+1.46%) |
Mar 20, 2020 | 8.344 | 8.756 | 8.218 | 8.541 | 37,394 | +0.50(+6.19%) |
Mar 19, 2020 | 8.026 | 8.146 | 7.709 | 8.043 | 65,883 | +0.02(+0.21%) |
Mar 18, 2020 | 8.824 | 8.945 | 7.975 | 8.026 | 59,828 | -1.38(-14.69%) |
Mar 17, 2020 | 8.996 | 9.408 | 8.907 | 9.408 | 17,288 | +0.60(+6.82%) |
Mar 16, 2020 | 9.168 | 9.168 | 8.636 | 8.807 | 43,298 | -0.45(-4.82%) |
Mar 13, 2020 | 9.666 | 9.666 | 9.142 | 9.254 | 23,881 | +0.11(+1.22%) |
Mar 12, 2020 | 9.048 | 9.281 | 8.824 | 9.142 | 65,310 | -0.43(-4.46%) |
Mar 11, 2020 | 9.594 | 9.710 | 9.457 | 9.569 | 58,915 | -0.06(-0.62%) |
Mar 10, 2020 | 9.817 | 9.817 | 9.586 | 9.629 | 39,252 | +0.02(+0.18%) |
Mar 09, 2020 | 10.07 | 10.07 | 9.560 | 9.611 | 26,906 | -0.41(-4.07%) |
Mar 06, 2020 | 10.03 | 10.03 | 9.997 | 10.02 | 13,553 | -0.01(-0.11%) |
Mar 05, 2020 | 9.988 | 10.03 | 9.943 | 10.03 | 30,984 | +0.04(+0.43%) |
Mar 04, 2020 | 9.988 | 9.988 | 9.920 | 9.988 | 6,425 | -0.01(-0.09%) |
Mar 03, 2020 | 9.920 | 10.17 | 9.793 | 9.997 | 23,801 | +0.15(+1.57%) |
Mar 02, 2020 | 9.911 | 9.954 | 9.731 | 9.843 | 10,776 | +0.03(+0.31%) |
Feb 28, 2020 | 9.979 | 9.979 | 9.766 | 9.813 | 4,907 | -0.12(-1.25%) |
Feb 27, 2020 | 9.954 | 9.979 | 9.914 | 9.937 | 14,342 | +0.02(+0.17%) |
Feb 26, 2020 | 9.971 | 9.971 | 9.885 | 9.920 | 11,010 | -0.04(-0.37%) |
Feb 25, 2020 | 9.911 | 9.971 | 9.903 | 9.957 | 15,126 | +0.02(+0.20%) |
Feb 24, 2020 | 9.920 | 9.937 | 9.911 | 9.937 | 15,540 | +0.02(+0.17%) |
Feb 21, 2020 | 9.911 | 9.920 | 9.860 | 9.920 | 56,783 | +0.02(+0.17%) |
Feb 20, 2020 | 9.920 | 9.920 | 9.851 | 9.902 | 55,814 | -0.01(-0.09%) |
Feb 19, 2020 | 9.877 | 9.911 | 9.871 | 9.911 | 32,332 | +0.00(+0.00%) |
Feb 18, 2020 | 9.894 | 9.911 | 9.887 | 9.911 | 15,561 | +0.02(+0.17%) |
Feb 14, 2020 | 9.894 | 9.894 | 9.861 | 9.894 | 10,632 | +0.00(+0.00%) |
Feb 13, 2020 | 9.885 | 9.894 | 9.868 | 9.894 | 22,905 | -0.01(-0.12%) |
Feb 12, 2020 | 9.889 | 9.906 | 9.848 | 9.906 | 26,603 | +0.02(+0.17%) |
Feb 11, 2020 | 9.880 | 9.889 | 9.846 | 9.889 | 16,679 | +0.01(+0.09%) |
Feb 10, 2020 | 9.863 | 9.880 | 9.846 | 9.880 | 12,710 | +0.02(+0.17%) |
Feb 07, 2020 | 9.846 | 9.863 | 9.812 | 9.863 | 21,448 | +0.03(+0.26%) |
Feb 06, 2020 | 9.872 | 9.872 | 9.795 | 9.838 | 40,069 | -0.03(-0.35%) |
Feb 05, 2020 | 9.872 | 9.880 | 9.827 | 9.872 | 15,661 | +0.00(+0.00%) |
Feb 04, 2020 | 9.804 | 9.872 | 9.804 | 9.872 | 21,510 | +0.03(+0.35%) |