Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.02 | 10.21 | 9.809 | 9.881 | 46,881 | -0.17(-1.67%) |
Apr 29, 2020 | 9.929 | 10.21 | 9.929 | 10.05 | 61,125 | +0.20(+2.03%) |
Apr 28, 2020 | 9.953 | 10.00 | 9.825 | 9.849 | 34,185 | +0.08(+0.82%) |
Apr 27, 2020 | 9.681 | 9.897 | 9.441 | 9.769 | 167,041 | +0.17(+1.75%) |
Apr 24, 2020 | 9.521 | 9.761 | 9.389 | 9.601 | 80,366 | +0.32(+3.45%) |
Apr 23, 2020 | 9.217 | 9.441 | 8.801 | 9.281 | 204,835 | +0.14(+1.58%) |
Apr 22, 2020 | 9.393 | 9.401 | 9.105 | 9.137 | 47,272 | -0.06(-0.70%) |
Apr 21, 2020 | 9.393 | 9.441 | 9.073 | 9.201 | 50,074 | -0.40(-4.17%) |
Apr 20, 2020 | 9.601 | 9.737 | 9.529 | 9.601 | 147,415 | -0.01(-0.08%) |
Apr 17, 2020 | 9.113 | 9.705 | 9.113 | 9.609 | 277,596 | +0.70(+7.91%) |
Apr 16, 2020 | 8.937 | 8.961 | 8.801 | 8.905 | 50,073 | -0.03(-0.36%) |
Apr 15, 2020 | 9.017 | 9.041 | 8.785 | 8.937 | 79,521 | -0.18(-1.93%) |
Apr 14, 2020 | 9.577 | 9.601 | 9.065 | 9.113 | 100,889 | +0.02(+0.18%) |
Apr 13, 2020 | 9.425 | 9.521 | 8.825 | 9.097 | 77,747 | -0.22(-2.40%) |
Apr 09, 2020 | 9.105 | 9.537 | 9.105 | 9.321 | 92,740 | +0.26(+2.82%) |
Apr 08, 2020 | 9.321 | 9.457 | 9.009 | 9.065 | 46,955 | -0.12(-1.31%) |
Apr 07, 2020 | 8.649 | 9.257 | 8.649 | 9.185 | 239,408 | +0.71(+8.40%) |
Apr 06, 2020 | 8.049 | 8.533 | 7.929 | 8.473 | 309,262 | +0.94(+12.54%) |
Apr 03, 2020 | 7.809 | 7.945 | 7.257 | 7.529 | 67,368 | -0.28(-3.59%) |
Apr 02, 2020 | 8.001 | 8.529 | 7.705 | 7.809 | 64,131 | -0.17(-2.11%) |
Apr 01, 2020 | 8.369 | 8.569 | 7.921 | 7.977 | 48,807 | -0.63(-7.34%) |
Mar 31, 2020 | 8.369 | 8.869 | 8.241 | 8.609 | 81,789 | +0.42(+5.08%) |
Mar 30, 2020 | 7.601 | 8.601 | 7.241 | 8.193 | 115,868 | +0.95(+13.15%) |
Mar 27, 2020 | 7.305 | 7.476 | 7.097 | 7.241 | 126,237 | -0.16(-2.16%) |
Mar 26, 2020 | 6.713 | 7.425 | 6.713 | 7.401 | 152,027 | +0.69(+10.25%) |
Mar 25, 2020 | 6.881 | 7.433 | 6.657 | 6.713 | 250,778 | -0.07(-1.06%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.591 | 6.785 | 97,107 | +0.36(+5.60%) |
Mar 23, 2020 | 6.345 | 6.545 | 6.217 | 6.425 | 54,518 | -0.22(-3.25%) |
Mar 20, 2020 | 6.641 | 6.857 | 6.401 | 6.641 | 262,598 | +0.25(+3.88%) |
Mar 19, 2020 | 6.529 | 6.777 | 6.305 | 6.393 | 119,194 | -0.22(-3.39%) |
Mar 18, 2020 | 7.041 | 7.225 | 6.601 | 6.617 | 103,865 | -0.72(-9.81%) |
Mar 17, 2020 | 7.457 | 7.473 | 6.905 | 7.337 | 142,115 | +0.06(+0.77%) |
Mar 16, 2020 | 7.585 | 7.617 | 7.225 | 7.281 | 108,540 | -0.66(-8.36%) |
Mar 13, 2020 | 8.585 | 8.585 | 7.817 | 7.945 | 210,228 | -0.31(-3.78%) |
Mar 12, 2020 | 8.161 | 8.289 | 8.161 | 8.257 | 94,485 | -0.45(-5.15%) |
Mar 11, 2020 | 8.601 | 8.857 | 8.601 | 8.705 | 83,901 | -0.10(-1.18%) |
Mar 10, 2020 | 9.201 | 9.201 | 8.601 | 8.809 | 45,094 | -0.15(-1.70%) |
Mar 09, 2020 | 9.209 | 9.273 | 8.833 | 8.961 | 89,114 | -0.61(-6.35%) |
Mar 06, 2020 | 9.401 | 9.673 | 9.401 | 9.569 | 49,369 | -0.02(-0.25%) |
Mar 05, 2020 | 9.585 | 9.681 | 9.489 | 9.593 | 41,999 | -0.11(-1.15%) |
Mar 04, 2020 | 9.601 | 9.801 | 9.601 | 9.705 | 28,538 | +0.22(+2.36%) |
Mar 03, 2020 | 9.481 | 9.513 | 9.297 | 9.481 | 80,453 | -0.07(-0.75%) |
Mar 02, 2020 | 9.961 | 9.961 | 9.249 | 9.553 | 71,384 | -0.38(-3.86%) |
Feb 28, 2020 | 9.921 | 9.937 | 9.609 | 9.937 | 98,864 | -0.12(-1.19%) |
Feb 27, 2020 | 9.961 | 10.17 | 9.921 | 10.06 | 53,900 | +0.06(+0.56%) |
Feb 26, 2020 | 10.07 | 10.10 | 9.969 | 10.00 | 95,694 | -0.07(-0.71%) |
Feb 25, 2020 | 10.10 | 10.25 | 10.04 | 10.07 | 45,467 | -0.01(-0.08%) |
Feb 24, 2020 | 10.00 | 10.14 | 10.00 | 10.08 | 49,546 | -0.08(-0.79%) |
Feb 21, 2020 | 10.35 | 10.35 | 10.09 | 10.16 | 51,369 | -0.15(-1.47%) |
Feb 20, 2020 | 10.31 | 10.50 | 10.26 | 10.31 | 30,590 | -0.01(-0.08%) |
Feb 19, 2020 | 10.16 | 10.36 | 10.16 | 10.32 | 27,782 | +0.14(+1.41%) |
Feb 18, 2020 | 10.20 | 10.27 | 10.12 | 10.18 | 60,928 | -0.10(-0.93%) |
Feb 14, 2020 | 10.31 | 10.32 | 10.18 | 10.27 | 30,621 | +0.01(+0.08%) |
Feb 13, 2020 | 10.38 | 10.43 | 10.19 | 10.27 | 47,680 | -0.06(-0.54%) |
Feb 12, 2020 | 10.32 | 10.47 | 10.32 | 10.32 | 12,175 | +0.00(+0.00%) |
Feb 11, 2020 | 10.34 | 10.43 | 10.32 | 10.32 | 7,942 | +0.00(+0.00%) |
Feb 10, 2020 | 10.28 | 10.35 | 10.20 | 10.32 | 33,240 | -0.04(-0.39%) |
Feb 07, 2020 | 10.36 | 10.43 | 10.25 | 10.36 | 30,996 | +0.02(+0.15%) |
Feb 06, 2020 | 10.67 | 10.67 | 10.35 | 10.35 | 15,458 | -0.17(-1.60%) |
Feb 05, 2020 | 10.69 | 10.69 | 10.41 | 10.51 | 41,193 | -0.06(-0.53%) |
Feb 04, 2020 | 10.37 | 10.67 | 10.35 | 10.57 | 43,064 | +0.29(+2.80%) |