Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.804 | 10.11 | 9.756 | 10.09 | 656,824 | +0.24(+2.46%) |
Apr 29, 2020 | 9.526 | 9.847 | 9.520 | 9.847 | 505,853 | +0.39(+4.10%) |
Apr 28, 2020 | 9.241 | 9.459 | 9.187 | 9.459 | 330,438 | +0.27(+2.97%) |
Apr 27, 2020 | 9.284 | 9.344 | 9.168 | 9.187 | 400,409 | -0.13(-1.43%) |
Apr 24, 2020 | 9.580 | 9.598 | 9.316 | 9.320 | 318,702 | -0.14(-1.47%) |
Apr 23, 2020 | 9.368 | 9.574 | 9.281 | 9.459 | 509,158 | +0.27(+2.97%) |
Apr 22, 2020 | 9.223 | 9.238 | 9.072 | 9.187 | 288,354 | +0.16(+1.81%) |
Apr 21, 2020 | 9.138 | 9.159 | 8.932 | 9.023 | 305,132 | -0.19(-2.04%) |
Apr 20, 2020 | 9.386 | 9.469 | 9.157 | 9.211 | 419,264 | -0.22(-2.31%) |
Apr 17, 2020 | 9.465 | 9.508 | 9.393 | 9.429 | 241,091 | +0.12(+1.30%) |
Apr 16, 2020 | 9.556 | 9.659 | 9.229 | 9.308 | 430,357 | -0.31(-3.27%) |
Apr 15, 2020 | 9.538 | 9.647 | 9.356 | 9.623 | 221,037 | -0.12(-1.24%) |
Apr 14, 2020 | 9.695 | 9.780 | 9.483 | 9.744 | 863,325 | +0.28(+2.94%) |
Apr 13, 2020 | 9.747 | 9.807 | 9.132 | 9.466 | 1,142,799 | -0.28(-2.88%) |
Apr 09, 2020 | 9.550 | 10.09 | 9.448 | 9.747 | 912,926 | +0.62(+6.75%) |
Apr 08, 2020 | 8.682 | 9.147 | 8.682 | 9.131 | 544,554 | +0.57(+6.63%) |
Apr 07, 2020 | 8.671 | 8.987 | 8.557 | 8.563 | 490,898 | +0.11(+1.34%) |
Apr 06, 2020 | 8.132 | 8.617 | 8.132 | 8.449 | 611,787 | +0.47(+5.84%) |
Apr 03, 2020 | 8.228 | 8.270 | 7.863 | 7.983 | 545,013 | -0.30(-3.61%) |
Apr 02, 2020 | 8.198 | 8.474 | 8.186 | 8.282 | 410,408 | -0.01(-0.07%) |
Apr 01, 2020 | 8.599 | 8.718 | 8.282 | 8.288 | 637,039 | -0.49(-5.59%) |
Mar 31, 2020 | 8.748 | 9.059 | 8.647 | 8.778 | 838,224 | +0.04(+0.41%) |
Mar 30, 2020 | 8.832 | 8.958 | 8.623 | 8.742 | 530,177 | -0.08(-0.88%) |
Mar 27, 2020 | 8.665 | 8.820 | 8.397 | 8.820 | 404,035 | +0.08(+0.96%) |
Mar 26, 2020 | 8.742 | 8.742 | 8.222 | 8.736 | 1,466,963 | +0.15(+1.74%) |
Mar 25, 2020 | 7.941 | 8.970 | 7.774 | 8.587 | 660,079 | +0.54(+6.69%) |
Mar 24, 2020 | 7.744 | 8.198 | 7.648 | 8.049 | 1,036,422 | +0.60(+8.11%) |
Mar 23, 2020 | 7.983 | 8.013 | 6.901 | 7.445 | 1,126,682 | -0.72(-8.79%) |
Mar 20, 2020 | 7.648 | 8.467 | 7.577 | 8.162 | 1,366,629 | +0.77(+10.44%) |
Mar 19, 2020 | 6.338 | 7.516 | 6.309 | 7.391 | 1,417,498 | +0.83(+12.57%) |
Mar 18, 2020 | 8.294 | 8.294 | 6.219 | 6.566 | 2,056,535 | -2.40(-26.75%) |
Mar 17, 2020 | 8.993 | 9.579 | 8.880 | 8.964 | 1,687,588 | -0.00(-0.01%) |
Mar 16, 2020 | 8.946 | 9.360 | 8.917 | 8.964 | 1,069,030 | -0.97(-9.80%) |
Mar 13, 2020 | 11.00 | 11.28 | 9.212 | 9.938 | 1,730,964 | +0.66(+7.12%) |
Mar 12, 2020 | 9.454 | 9.823 | 8.418 | 9.277 | 1,527,403 | -1.24(-11.78%) |
Mar 11, 2020 | 11.17 | 11.18 | 10.51 | 10.52 | 1,104,494 | -0.81(-7.19%) |
Mar 10, 2020 | 11.31 | 11.38 | 11.11 | 11.33 | 514,829 | +0.22(+1.97%) |
Mar 09, 2020 | 11.43 | 11.54 | 10.62 | 11.11 | 1,053,808 | -1.11(-9.08%) |
Mar 06, 2020 | 12.20 | 12.30 | 12.10 | 12.22 | 393,809 | -0.22(-1.75%) |
Mar 05, 2020 | 12.50 | 12.55 | 12.38 | 12.44 | 371,715 | -0.15(-1.22%) |
Mar 04, 2020 | 12.42 | 12.61 | 12.39 | 12.59 | 312,197 | +0.37(+3.04%) |
Mar 03, 2020 | 12.36 | 12.51 | 12.22 | 12.22 | 439,707 | -0.11(-0.86%) |
Mar 02, 2020 | 11.96 | 12.52 | 11.85 | 12.33 | 742,513 | +0.44(+3.72%) |
Feb 28, 2020 | 12.09 | 12.11 | 11.70 | 11.89 | 1,182,613 | -0.39(-3.18%) |
Feb 27, 2020 | 12.54 | 12.55 | 12.20 | 12.28 | 842,258 | -0.35(-2.80%) |
Feb 26, 2020 | 12.50 | 12.72 | 12.50 | 12.63 | 618,746 | +0.09(+0.75%) |
Feb 25, 2020 | 12.92 | 12.96 | 12.50 | 12.53 | 679,878 | -0.38(-2.97%) |
Feb 24, 2020 | 12.92 | 12.94 | 12.77 | 12.92 | 774,400 | -0.20(-1.53%) |
Feb 21, 2020 | 13.28 | 13.32 | 13.12 | 13.12 | 481,585 | -0.17(-1.29%) |
Feb 20, 2020 | 13.28 | 13.33 | 13.27 | 13.29 | 285,672 | -0.02(-0.13%) |
Feb 19, 2020 | 13.26 | 13.32 | 13.26 | 13.31 | 176,285 | +0.03(+0.22%) |
Feb 18, 2020 | 13.28 | 13.31 | 13.26 | 13.28 | 242,538 | +0.02(+0.18%) |
Feb 14, 2020 | 13.26 | 13.27 | 13.19 | 13.25 | 285,698 | +0.00(+0.00%) |
Feb 13, 2020 | 13.22 | 13.32 | 13.19 | 13.25 | 362,265 | +0.03(+0.22%) |
Feb 12, 2020 | 13.18 | 13.24 | 13.17 | 13.22 | 256,158 | +0.03(+0.22%) |
Feb 11, 2020 | 13.21 | 13.25 | 13.18 | 13.20 | 327,429 | -0.02(-0.14%) |
Feb 10, 2020 | 13.14 | 13.21 | 13.13 | 13.21 | 353,174 | +0.09(+0.67%) |
Feb 07, 2020 | 13.16 | 13.21 | 13.09 | 13.13 | 473,214 | +0.04(+0.27%) |
Feb 06, 2020 | 13.12 | 13.13 | 13.06 | 13.09 | 273,368 | -0.02(-0.18%) |
Feb 05, 2020 | 13.01 | 13.12 | 12.97 | 13.11 | 444,741 | +0.14(+1.08%) |
Feb 04, 2020 | 12.93 | 12.98 | 12.91 | 12.97 | 334,247 | +0.08(+0.64%) |