Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.757 | 10.19 | 9.713 | 10.16 | 43,166 | -0.02(-0.21%) |
Apr 29, 2020 | 9.580 | 10.43 | 9.565 | 10.18 | 18,930 | +0.66(+6.91%) |
Apr 28, 2020 | 9.484 | 9.821 | 9.396 | 9.521 | 41,339 | -0.09(-0.92%) |
Apr 27, 2020 | 9.609 | 9.683 | 9.321 | 9.609 | 48,616 | +0.00(+0.00%) |
Apr 24, 2020 | 10.02 | 10.11 | 9.454 | 9.609 | 25,549 | -0.59(-5.80%) |
Apr 23, 2020 | 9.765 | 10.25 | 9.765 | 10.20 | 33,787 | +0.36(+3.68%) |
Apr 22, 2020 | 9.742 | 9.987 | 9.735 | 9.839 | 6,802 | +0.14(+1.45%) |
Apr 21, 2020 | 9.888 | 10.26 | 9.698 | 9.698 | 45,483 | -0.77(-7.35%) |
Apr 20, 2020 | 11.09 | 11.09 | 10.47 | 10.47 | 23,867 | -0.62(-5.60%) |
Apr 17, 2020 | 10.78 | 11.10 | 10.62 | 11.09 | 44,339 | +0.55(+5.19%) |
Apr 16, 2020 | 10.19 | 10.54 | 9.624 | 10.54 | 69,095 | +0.81(+8.28%) |
Apr 15, 2020 | 9.757 | 9.802 | 9.617 | 9.735 | 15,261 | -0.03(-0.30%) |
Apr 14, 2020 | 9.691 | 10.06 | 9.691 | 9.765 | 58,018 | +0.07(+0.76%) |
Apr 13, 2020 | 9.617 | 9.691 | 9.259 | 9.691 | 46,790 | +0.12(+1.24%) |
Apr 09, 2020 | 9.099 | 9.683 | 8.993 | 9.572 | 71,105 | +0.62(+6.94%) |
Apr 08, 2020 | 8.855 | 9.032 | 8.801 | 8.951 | 29,730 | +0.03(+0.33%) |
Apr 07, 2020 | 9.032 | 9.047 | 8.692 | 8.921 | 72,440 | -0.11(-1.23%) |
Apr 06, 2020 | 9.040 | 9.047 | 8.662 | 9.032 | 56,077 | +0.08(+0.91%) |
Apr 03, 2020 | 8.810 | 9.003 | 8.699 | 8.951 | 25,684 | +0.01(+0.08%) |
Apr 02, 2020 | 8.544 | 8.951 | 8.544 | 8.944 | 40,258 | +0.10(+1.17%) |
Apr 01, 2020 | 8.137 | 8.862 | 7.753 | 8.840 | 92,163 | +0.25(+2.93%) |
Mar 31, 2020 | 8.529 | 8.902 | 8.529 | 8.588 | 40,844 | -0.01(-0.17%) |
Mar 30, 2020 | 8.551 | 9.191 | 8.389 | 8.603 | 81,278 | +0.45(+5.54%) |
Mar 27, 2020 | 9.350 | 9.794 | 8.100 | 8.152 | 94,626 | -1.22(-13.02%) |
Mar 26, 2020 | 9.890 | 10.32 | 9.272 | 9.373 | 120,104 | -0.07(-0.78%) |
Mar 25, 2020 | 9.106 | 9.905 | 9.084 | 9.447 | 67,034 | +0.37(+4.08%) |
Mar 24, 2020 | 7.442 | 9.417 | 7.193 | 9.077 | 134,797 | +1.97(+27.68%) |
Mar 23, 2020 | 7.131 | 7.440 | 6.607 | 7.109 | 69,408 | -0.47(-6.24%) |
Mar 20, 2020 | 7.005 | 8.130 | 6.954 | 7.582 | 92,599 | +0.63(+9.04%) |
Mar 19, 2020 | 6.140 | 7.294 | 5.611 | 6.954 | 227,859 | -0.55(-7.30%) |
Mar 18, 2020 | 9.069 | 9.099 | 6.865 | 7.501 | 182,660 | -1.72(-18.62%) |
Mar 17, 2020 | 9.373 | 9.788 | 8.914 | 9.217 | 68,382 | -0.07(-0.72%) |
Mar 16, 2020 | 10.28 | 10.28 | 9.247 | 9.284 | 83,755 | -1.54(-14.22%) |
Mar 13, 2020 | 11.57 | 11.57 | 10.76 | 10.82 | 57,046 | +0.17(+1.60%) |
Mar 12, 2020 | 11.47 | 11.80 | 10.65 | 10.65 | 137,352 | -1.07(-9.09%) |
Mar 11, 2020 | 11.86 | 12.02 | 11.54 | 11.72 | 52,761 | -0.36(-3.00%) |
Mar 10, 2020 | 11.84 | 12.08 | 11.69 | 12.08 | 19,610 | +0.41(+3.49%) |
Mar 09, 2020 | 11.55 | 12.04 | 11.47 | 11.67 | 52,112 | -0.28(-2.35%) |
Mar 06, 2020 | 11.95 | 12.13 | 11.93 | 11.95 | 31,362 | +0.01(+0.06%) |
Mar 05, 2020 | 12.05 | 12.10 | 11.95 | 11.95 | 13,780 | -0.01(-0.12%) |
Mar 04, 2020 | 12.09 | 12.22 | 11.95 | 11.96 | 13,484 | -0.10(-0.80%) |
Mar 03, 2020 | 12.18 | 12.27 | 12.01 | 12.06 | 19,243 | -0.18(-1.51%) |
Mar 02, 2020 | 12.17 | 12.24 | 11.96 | 12.24 | 59,241 | +0.04(+0.30%) |
Feb 28, 2020 | 12.28 | 12.28 | 11.92 | 12.21 | 80,162 | -0.18(-1.49%) |
Feb 27, 2020 | 12.46 | 12.47 | 12.35 | 12.39 | 22,572 | -0.11(-0.89%) |
Feb 26, 2020 | 12.45 | 12.53 | 12.41 | 12.50 | 31,099 | +0.05(+0.42%) |
Feb 25, 2020 | 12.49 | 12.54 | 12.43 | 12.45 | 28,578 | +0.03(+0.24%) |
Feb 24, 2020 | 12.39 | 12.47 | 12.39 | 12.42 | 16,201 | -0.01(-0.06%) |
Feb 21, 2020 | 12.47 | 12.49 | 12.38 | 12.43 | 12,707 | -0.04(-0.30%) |
Feb 20, 2020 | 12.49 | 12.52 | 12.46 | 12.46 | 10,750 | -0.01(-0.12%) |
Feb 19, 2020 | 12.53 | 12.54 | 12.44 | 12.48 | 21,341 | +0.04(+0.36%) |
Feb 18, 2020 | 12.58 | 12.58 | 12.44 | 12.44 | 9,633 | -0.13(-1.00%) |
Feb 14, 2020 | 12.44 | 12.57 | 12.43 | 12.56 | 16,086 | +0.10(+0.77%) |
Feb 13, 2020 | 12.55 | 12.55 | 12.44 | 12.46 | 10,104 | -0.01(-0.12%) |
Feb 12, 2020 | 12.48 | 12.54 | 12.47 | 12.48 | 24,335 | -0.03(-0.24%) |
Feb 11, 2020 | 12.43 | 12.56 | 12.43 | 12.51 | 38,846 | +0.06(+0.47%) |
Feb 10, 2020 | 12.49 | 12.51 | 12.36 | 12.45 | 39,552 | +0.01(+0.06%) |
Feb 07, 2020 | 12.49 | 12.49 | 12.30 | 12.44 | 18,114 | -0.05(-0.41%) |
Feb 06, 2020 | 12.45 | 12.52 | 12.42 | 12.49 | 29,975 | +0.07(+0.54%) |
Feb 05, 2020 | 12.21 | 12.49 | 12.21 | 12.43 | 16,679 | +0.03(+0.24%) |
Feb 04, 2020 | 12.42 | 12.47 | 12.17 | 12.40 | 21,158 | -0.02(-0.18%) |