Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.550 | 9.741 | 9.287 | 9.419 | 654,374 | -0.31(-3.18%) |
Apr 29, 2020 | 9.735 | 9.991 | 9.412 | 9.728 | 908,144 | +0.40(+4.30%) |
Apr 28, 2020 | 9.136 | 9.511 | 8.905 | 9.327 | 702,391 | +0.40(+4.50%) |
Apr 27, 2020 | 8.728 | 9.122 | 8.603 | 8.925 | 405,097 | +0.20(+2.26%) |
Apr 24, 2020 | 8.813 | 8.826 | 8.510 | 8.728 | 653,765 | -0.13(-1.41%) |
Apr 23, 2020 | 8.905 | 9.182 | 8.820 | 8.853 | 370,137 | -0.07(-0.81%) |
Apr 22, 2020 | 9.215 | 9.215 | 8.728 | 8.925 | 447,945 | -0.12(-1.31%) |
Apr 21, 2020 | 8.721 | 9.096 | 8.589 | 9.043 | 578,361 | +0.10(+1.10%) |
Apr 20, 2020 | 8.847 | 9.342 | 8.802 | 8.945 | 891,708 | -0.20(-2.21%) |
Apr 17, 2020 | 9.016 | 9.231 | 8.066 | 9.147 | 1,095,235 | +0.61(+7.09%) |
Apr 16, 2020 | 8.710 | 8.912 | 8.372 | 8.541 | 749,566 | -0.05(-0.61%) |
Apr 15, 2020 | 8.912 | 9.000 | 8.486 | 8.593 | 1,570,260 | -0.44(-4.90%) |
Apr 14, 2020 | 9.440 | 9.648 | 8.567 | 9.036 | 877,139 | -0.05(-0.50%) |
Apr 13, 2020 | 9.212 | 9.238 | 8.463 | 9.081 | 712,144 | -0.03(-0.36%) |
Apr 09, 2020 | 8.925 | 9.928 | 8.611 | 9.114 | 1,521,194 | +0.67(+7.94%) |
Apr 08, 2020 | 7.916 | 8.522 | 7.812 | 8.443 | 1,882,628 | +1.25(+17.38%) |
Apr 07, 2020 | 7.239 | 7.903 | 7.083 | 7.194 | 1,550,991 | +0.51(+7.70%) |
Apr 06, 2020 | 6.517 | 7.317 | 6.373 | 6.679 | 951,784 | +0.68(+11.28%) |
Apr 03, 2020 | 6.373 | 6.373 | 5.592 | 6.002 | 1,115,972 | -0.47(-7.24%) |
Apr 02, 2020 | 6.080 | 6.510 | 6.073 | 6.471 | 772,369 | +0.42(+6.88%) |
Apr 01, 2020 | 6.328 | 6.510 | 5.703 | 6.054 | 807,077 | -0.74(-10.92%) |
Mar 31, 2020 | 6.972 | 7.285 | 6.757 | 6.796 | 808,361 | -0.23(-3.33%) |
Mar 30, 2020 | 7.714 | 7.766 | 6.836 | 7.031 | 598,574 | -0.76(-9.70%) |
Mar 27, 2020 | 8.300 | 8.561 | 7.571 | 7.786 | 863,745 | -0.80(-9.33%) |
Mar 26, 2020 | 6.764 | 9.837 | 6.764 | 8.587 | 2,269,968 | +2.21(+34.73%) |
Mar 25, 2020 | 5.670 | 7.428 | 5.612 | 6.373 | 1,574,223 | +0.81(+14.64%) |
Mar 24, 2020 | 7.291 | 7.343 | 5.553 | 5.560 | 1,438,457 | -1.52(-21.44%) |
Mar 23, 2020 | 7.877 | 8.110 | 6.601 | 7.076 | 813,541 | -0.63(-8.19%) |
Mar 20, 2020 | 7.207 | 8.404 | 7.194 | 7.708 | 1,376,955 | +0.59(+8.33%) |
Mar 19, 2020 | 6.229 | 8.246 | 5.882 | 7.115 | 1,585,371 | +0.90(+14.46%) |
Mar 18, 2020 | 7.404 | 7.404 | 4.521 | 6.216 | 1,646,432 | -1.51(-19.53%) |
Mar 17, 2020 | 7.783 | 7.867 | 6.936 | 7.726 | 1,456,061 | +0.03(+0.33%) |
Mar 16, 2020 | 7.359 | 9.036 | 7.237 | 7.700 | 1,937,487 | -0.09(-1.15%) |
Mar 13, 2020 | 8.426 | 8.639 | 7.507 | 7.790 | 941,468 | -0.16(-2.02%) |
Mar 12, 2020 | 8.939 | 9.183 | 7.893 | 7.950 | 1,480,769 | -1.64(-17.14%) |
Mar 11, 2020 | 9.909 | 10.01 | 9.479 | 9.594 | 772,064 | -0.57(-5.62%) |
Mar 10, 2020 | 10.28 | 10.44 | 9.781 | 10.17 | 619,118 | +0.16(+1.60%) |
Mar 09, 2020 | 10.51 | 10.61 | 8.991 | 10.01 | 970,318 | -1.27(-11.22%) |
Mar 06, 2020 | 11.51 | 11.53 | 10.94 | 11.27 | 872,952 | -0.50(-4.26%) |
Mar 05, 2020 | 11.69 | 11.85 | 11.57 | 11.77 | 557,903 | -0.14(-1.19%) |
Mar 04, 2020 | 11.87 | 12.05 | 11.60 | 11.91 | 610,476 | +0.15(+1.26%) |
Mar 03, 2020 | 11.61 | 11.96 | 11.51 | 11.76 | 852,819 | +0.18(+1.55%) |
Mar 02, 2020 | 11.01 | 11.63 | 10.99 | 11.59 | 1,253,991 | +0.60(+5.50%) |
Feb 28, 2020 | 11.14 | 11.14 | 10.69 | 10.98 | 1,142,499 | -0.31(-2.73%) |
Feb 27, 2020 | 11.78 | 11.78 | 11.28 | 11.29 | 1,089,912 | -0.59(-4.97%) |
Feb 26, 2020 | 11.82 | 12.19 | 11.76 | 11.88 | 985,351 | -0.01(-0.05%) |
Feb 25, 2020 | 12.21 | 12.41 | 11.81 | 11.89 | 1,061,447 | -0.35(-2.83%) |
Feb 24, 2020 | 12.21 | 12.38 | 12.07 | 12.23 | 985,203 | -0.26(-2.11%) |
Feb 21, 2020 | 12.85 | 12.88 | 12.50 | 12.50 | 593,283 | -0.36(-2.80%) |
Feb 20, 2020 | 12.71 | 12.96 | 12.68 | 12.86 | 786,445 | +0.18(+1.41%) |
Feb 19, 2020 | 12.54 | 12.73 | 12.54 | 12.68 | 477,085 | +0.16(+1.27%) |
Feb 18, 2020 | 12.38 | 12.57 | 12.30 | 12.52 | 609,107 | +0.29(+2.35%) |
Feb 14, 2020 | 12.12 | 12.26 | 12.10 | 12.23 | 401,153 | +0.69(+6.02%) |
Feb 13, 2020 | 12.10 | 12.19 | 12.08 | 11.54 | 341,290 | -0.54(-4.49%) |
Feb 12, 2020 | 12.17 | 12.23 | 12.07 | 12.08 | 300,102 | -0.07(-0.58%) |
Feb 11, 2020 | 12.20 | 12.20 | 12.05 | 12.15 | 532,091 | -0.06(-0.47%) |
Feb 10, 2020 | 12.09 | 12.26 | 12.08 | 12.21 | 488,471 | +0.16(+1.32%) |
Feb 07, 2020 | 12.02 | 12.17 | 12.02 | 12.05 | 530,112 | +0.10(+0.80%) |
Feb 06, 2020 | 11.63 | 12.28 | 11.63 | 11.95 | 1,406,353 | +0.48(+4.22%) |
Feb 05, 2020 | 11.38 | 11.49 | 11.35 | 11.47 | 334,210 | +0.11(+0.95%) |
Feb 04, 2020 | 11.45 | 11.45 | 11.29 | 11.36 | 322,657 | -0.07(-0.61%) |