Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.898 | 9.986 | 8.936 | 9.191 | 78,939 | -1.16(-11.19%) |
Apr 29, 2020 | 9.083 | 10.68 | 9.083 | 10.35 | 144,477 | +1.65(+18.94%) |
Apr 28, 2020 | 9.162 | 9.260 | 7.995 | 8.701 | 139,106 | -0.10(-1.11%) |
Apr 27, 2020 | 7.602 | 8.917 | 7.549 | 8.799 | 128,693 | +1.23(+16.19%) |
Apr 24, 2020 | 7.112 | 7.759 | 7.014 | 7.573 | 145,167 | +0.52(+7.37%) |
Apr 23, 2020 | 7.112 | 7.563 | 6.965 | 7.053 | 136,699 | -0.03(-0.42%) |
Apr 22, 2020 | 7.710 | 7.710 | 7.063 | 7.082 | 102,667 | -0.34(-4.62%) |
Apr 21, 2020 | 7.112 | 7.485 | 6.906 | 7.426 | 169,409 | -0.01(-0.13%) |
Apr 20, 2020 | 8.083 | 8.142 | 7.406 | 7.435 | 154,814 | -0.78(-9.55%) |
Apr 17, 2020 | 8.299 | 8.671 | 8.014 | 8.220 | 143,536 | +0.23(+2.82%) |
Apr 16, 2020 | 7.847 | 8.037 | 7.514 | 7.995 | 166,408 | +0.00(+0.00%) |
Apr 15, 2020 | 8.269 | 8.436 | 7.926 | 7.995 | 131,250 | -0.68(-7.81%) |
Apr 14, 2020 | 9.956 | 9.956 | 8.537 | 8.671 | 115,902 | -0.84(-8.87%) |
Apr 13, 2020 | 9.819 | 9.898 | 9.280 | 9.515 | 113,148 | -0.34(-3.48%) |
Apr 09, 2020 | 9.505 | 10.06 | 9.270 | 9.858 | 146,696 | +0.56(+6.01%) |
Apr 08, 2020 | 8.711 | 9.368 | 8.426 | 9.299 | 144,187 | +0.98(+11.79%) |
Apr 07, 2020 | 8.348 | 8.887 | 8.132 | 8.318 | 139,601 | +0.24(+2.91%) |
Apr 06, 2020 | 7.700 | 8.338 | 7.700 | 8.083 | 103,097 | +0.65(+8.71%) |
Apr 03, 2020 | 7.926 | 7.975 | 7.171 | 7.435 | 119,885 | -0.53(-6.65%) |
Apr 02, 2020 | 7.691 | 8.142 | 7.612 | 7.965 | 85,150 | +0.41(+5.45%) |
Apr 01, 2020 | 7.377 | 7.751 | 7.092 | 7.553 | 132,519 | -0.16(-2.04%) |
Mar 31, 2020 | 7.749 | 8.259 | 7.514 | 7.710 | 219,831 | -0.30(-3.79%) |
Mar 30, 2020 | 9.270 | 9.466 | 7.897 | 8.014 | 128,152 | -1.53(-16.03%) |
Mar 27, 2020 | 9.662 | 9.956 | 9.289 | 9.544 | 176,464 | -0.74(-7.16%) |
Mar 26, 2020 | 9.633 | 10.84 | 9.505 | 10.28 | 169,530 | +0.71(+7.38%) |
Mar 25, 2020 | 10.17 | 11.09 | 9.456 | 9.574 | 232,325 | -0.44(-4.41%) |
Mar 24, 2020 | 9.574 | 10.14 | 9.201 | 10.02 | 289,405 | +0.93(+10.26%) |
Mar 23, 2020 | 8.132 | 9.623 | 7.712 | 9.083 | 299,495 | +0.94(+11.57%) |
Mar 20, 2020 | 8.338 | 9.760 | 7.897 | 8.142 | 694,337 | +0.06(+0.73%) |
Mar 19, 2020 | 6.965 | 10.23 | 6.847 | 8.083 | 355,488 | +1.21(+17.55%) |
Mar 18, 2020 | 7.318 | 8.083 | 6.808 | 6.876 | 239,394 | -0.71(-9.31%) |
Mar 17, 2020 | 5.886 | 8.711 | 5.788 | 7.583 | 415,961 | +1.94(+34.43%) |
Mar 16, 2020 | 6.621 | 6.631 | 5.591 | 5.640 | 160,357 | -1.47(-20.69%) |
Mar 13, 2020 | 6.553 | 7.112 | 6.140 | 7.112 | 188,085 | +0.96(+15.63%) |
Mar 12, 2020 | 6.131 | 6.523 | 5.738 | 6.150 | 217,139 | -0.42(-6.42%) |
Mar 11, 2020 | 7.504 | 7.504 | 6.494 | 6.572 | 120,256 | -1.13(-14.65%) |
Mar 10, 2020 | 7.445 | 7.730 | 6.759 | 7.700 | 218,071 | +0.75(+10.72%) |
Mar 09, 2020 | 8.004 | 8.004 | 6.376 | 6.955 | 225,477 | -1.77(-20.25%) |
Mar 06, 2020 | 8.093 | 8.730 | 7.995 | 8.721 | 243,237 | +0.82(+10.43%) |
Mar 05, 2020 | 9.672 | 9.790 | 7.651 | 7.897 | 263,077 | -2.02(-20.38%) |
Mar 04, 2020 | 11.67 | 11.67 | 9.760 | 9.917 | 158,015 | -1.57(-13.66%) |
Mar 03, 2020 | 11.68 | 11.85 | 11.38 | 11.49 | 205,417 | -0.34(-2.90%) |
Mar 02, 2020 | 11.96 | 11.96 | 11.56 | 11.83 | 127,061 | +0.02(+0.17%) |
Feb 28, 2020 | 11.20 | 13.04 | 11.20 | 11.81 | 251,596 | +0.31(+2.73%) |
Feb 27, 2020 | 11.28 | 11.87 | 11.03 | 11.50 | 146,054 | -0.25(-2.09%) |
Feb 26, 2020 | 12.16 | 12.37 | 11.69 | 11.74 | 107,146 | -0.16(-1.32%) |
Feb 25, 2020 | 12.35 | 12.37 | 11.68 | 11.90 | 134,282 | -0.45(-3.65%) |
Feb 24, 2020 | 12.64 | 12.80 | 12.05 | 12.35 | 88,982 | -0.78(-5.97%) |
Feb 21, 2020 | 13.32 | 13.32 | 12.83 | 13.13 | 84,409 | -0.21(-1.54%) |
Feb 20, 2020 | 13.18 | 13.62 | 13.14 | 13.34 | 65,946 | +0.14(+1.04%) |
Feb 19, 2020 | 13.02 | 13.43 | 13.01 | 13.20 | 57,528 | +0.29(+2.28%) |
Feb 18, 2020 | 12.80 | 12.97 | 12.36 | 12.91 | 83,071 | +0.16(+1.23%) |
Feb 14, 2020 | 13.07 | 13.07 | 12.46 | 12.75 | 87,773 | -0.28(-2.18%) |
Feb 13, 2020 | 13.24 | 13.31 | 12.78 | 13.04 | 61,741 | -0.31(-2.35%) |
Feb 12, 2020 | 13.83 | 13.99 | 13.26 | 13.35 | 48,490 | -0.28(-2.09%) |
Feb 11, 2020 | 13.76 | 13.94 | 13.54 | 13.63 | 35,140 | +0.01(+0.07%) |
Feb 10, 2020 | 13.57 | 13.78 | 13.38 | 13.63 | 75,678 | -0.03(-0.22%) |
Feb 07, 2020 | 14.01 | 14.16 | 13.61 | 13.65 | 67,180 | -0.46(-3.27%) |
Feb 06, 2020 | 14.92 | 14.94 | 14.07 | 14.12 | 71,471 | -0.70(-4.70%) |
Feb 05, 2020 | 14.58 | 14.92 | 14.55 | 14.81 | 70,611 | +0.55(+3.85%) |
Feb 04, 2020 | 14.62 | 14.67 | 14.17 | 14.26 | 86,023 | +0.00(+0.00%) |