Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.417 | 10.20 | 9.324 | 9.629 | 286,230 | -0.58(-5.64%) |
Apr 29, 2020 | 9.722 | 10.33 | 9.561 | 10.20 | 306,378 | +0.75(+7.97%) |
Apr 28, 2020 | 9.502 | 9.857 | 9.316 | 9.451 | 151,350 | +0.08(+0.90%) |
Apr 27, 2020 | 8.715 | 9.418 | 8.495 | 9.367 | 246,688 | +0.70(+8.11%) |
Apr 24, 2020 | 8.563 | 8.876 | 8.351 | 8.664 | 182,243 | +0.12(+1.39%) |
Apr 23, 2020 | 8.064 | 8.732 | 8.021 | 8.546 | 235,095 | +0.52(+6.54%) |
Apr 22, 2020 | 8.300 | 8.351 | 7.903 | 8.021 | 128,075 | -0.08(-1.04%) |
Apr 21, 2020 | 8.131 | 8.326 | 7.894 | 8.106 | 156,285 | -0.38(-4.49%) |
Apr 20, 2020 | 8.199 | 8.681 | 7.920 | 8.487 | 212,796 | -0.02(-0.20%) |
Apr 17, 2020 | 8.182 | 8.740 | 8.106 | 8.504 | 247,955 | +0.85(+11.17%) |
Apr 16, 2020 | 7.877 | 8.055 | 7.446 | 7.649 | 287,493 | -0.25(-3.11%) |
Apr 15, 2020 | 8.174 | 8.250 | 7.860 | 7.894 | 157,924 | -0.62(-7.26%) |
Apr 14, 2020 | 9.290 | 9.307 | 8.385 | 8.512 | 159,377 | -0.57(-6.24%) |
Apr 13, 2020 | 9.400 | 9.400 | 8.817 | 9.079 | 166,033 | -0.41(-4.28%) |
Apr 09, 2020 | 8.800 | 9.544 | 8.766 | 9.485 | 206,235 | +0.98(+11.54%) |
Apr 08, 2020 | 8.030 | 8.597 | 8.030 | 8.504 | 142,024 | +0.58(+7.26%) |
Apr 07, 2020 | 8.157 | 8.347 | 7.776 | 7.928 | 387,966 | -0.07(-0.85%) |
Apr 06, 2020 | 8.021 | 8.224 | 7.708 | 7.996 | 242,339 | +0.35(+4.54%) |
Apr 03, 2020 | 7.835 | 7.960 | 7.497 | 7.649 | 158,724 | -0.21(-2.69%) |
Apr 02, 2020 | 7.598 | 8.000 | 7.581 | 7.860 | 276,875 | +0.31(+4.15%) |
Apr 01, 2020 | 7.831 | 7.956 | 7.497 | 7.547 | 194,445 | -0.68(-8.32%) |
Mar 31, 2020 | 7.998 | 8.374 | 7.996 | 8.232 | 287,120 | +0.09(+1.13%) |
Mar 30, 2020 | 8.032 | 8.277 | 7.881 | 8.140 | 216,206 | +0.10(+1.25%) |
Mar 27, 2020 | 7.764 | 8.353 | 7.639 | 8.040 | 171,639 | -0.12(-1.43%) |
Mar 26, 2020 | 7.589 | 8.157 | 7.514 | 8.157 | 188,988 | +0.63(+8.44%) |
Mar 25, 2020 | 7.572 | 7.723 | 7.272 | 7.522 | 344,603 | +0.01(+0.11%) |
Mar 24, 2020 | 7.272 | 7.668 | 6.971 | 7.514 | 334,186 | +0.71(+10.43%) |
Mar 23, 2020 | 6.796 | 7.439 | 6.195 | 6.804 | 258,291 | +0.15(+2.26%) |
Mar 20, 2020 | 7.497 | 7.673 | 6.587 | 6.654 | 412,271 | -0.86(-11.44%) |
Mar 19, 2020 | 7.305 | 7.984 | 7.046 | 7.514 | 326,754 | +0.12(+1.58%) |
Mar 18, 2020 | 8.065 | 8.399 | 7.339 | 7.397 | 193,235 | -1.34(-15.38%) |
Mar 17, 2020 | 8.140 | 8.758 | 7.739 | 8.741 | 264,285 | +0.67(+8.27%) |
Mar 16, 2020 | 8.867 | 9.175 | 8.065 | 8.073 | 213,518 | -1.93(-19.28%) |
Mar 13, 2020 | 9.551 | 10.04 | 8.975 | 10.00 | 208,650 | +1.16(+13.13%) |
Mar 12, 2020 | 9.317 | 9.593 | 8.766 | 8.841 | 203,412 | -1.19(-11.90%) |
Mar 11, 2020 | 10.19 | 10.52 | 9.891 | 10.04 | 129,727 | -0.60(-5.65%) |
Mar 10, 2020 | 10.72 | 10.98 | 10.31 | 10.64 | 148,818 | +0.22(+2.08%) |
Mar 09, 2020 | 11.30 | 11.58 | 10.35 | 10.42 | 170,122 | -1.59(-13.27%) |
Mar 06, 2020 | 11.95 | 12.23 | 11.76 | 12.01 | 126,004 | -0.23(-1.91%) |
Mar 05, 2020 | 12.67 | 12.88 | 12.06 | 12.25 | 184,609 | -0.73(-5.60%) |
Mar 04, 2020 | 12.85 | 13.00 | 12.55 | 12.97 | 102,486 | +0.18(+1.44%) |
Mar 03, 2020 | 13.14 | 13.33 | 12.77 | 12.79 | 110,910 | -0.41(-3.10%) |
Mar 02, 2020 | 12.61 | 13.26 | 12.44 | 13.20 | 150,431 | +0.66(+5.26%) |
Feb 28, 2020 | 12.75 | 12.95 | 12.32 | 12.54 | 277,522 | -0.57(-4.33%) |
Feb 27, 2020 | 13.27 | 13.63 | 13.08 | 13.11 | 113,453 | -0.37(-2.76%) |
Feb 26, 2020 | 13.53 | 13.68 | 13.46 | 13.48 | 61,975 | +0.03(+0.22%) |
Feb 25, 2020 | 13.83 | 13.97 | 13.39 | 13.45 | 81,925 | -0.43(-3.13%) |
Feb 24, 2020 | 13.84 | 13.95 | 13.60 | 13.88 | 79,271 | -0.28(-1.97%) |
Feb 21, 2020 | 14.23 | 14.23 | 14.11 | 14.16 | 73,303 | -0.07(-0.50%) |
Feb 20, 2020 | 14.15 | 14.25 | 14.11 | 14.23 | 77,164 | +0.08(+0.59%) |
Feb 19, 2020 | 14.16 | 14.26 | 14.15 | 14.15 | 71,988 | -0.02(-0.12%) |
Feb 18, 2020 | 14.18 | 14.23 | 14.10 | 14.17 | 60,809 | -0.08(-0.59%) |
Feb 14, 2020 | 14.36 | 14.38 | 14.20 | 14.25 | 62,762 | -0.11(-0.76%) |
Feb 13, 2020 | 14.25 | 14.45 | 14.25 | 14.36 | 60,039 | +0.07(+0.50%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.25 | 14.29 | 47,550 | -0.11(-0.78%) |
Feb 11, 2020 | 14.35 | 14.59 | 14.35 | 14.40 | 58,421 | +0.09(+0.64%) |
Feb 10, 2020 | 14.39 | 14.41 | 14.24 | 14.31 | 57,540 | -0.12(-0.81%) |
Feb 07, 2020 | 14.62 | 14.62 | 14.40 | 14.43 | 36,412 | -0.24(-1.65%) |
Feb 06, 2020 | 14.90 | 14.93 | 14.64 | 14.67 | 65,150 | -0.15(-0.99%) |
Feb 05, 2020 | 14.59 | 14.84 | 14.55 | 14.82 | 70,235 | +0.38(+2.63%) |
Feb 04, 2020 | 14.41 | 14.52 | 14.33 | 14.44 | 107,141 | +0.17(+1.17%) |