Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.487 | 9.216 | 8.452 | 8.972 | 160,435 | +0.08(+0.87%) |
Apr 29, 2020 | 9.261 | 9.599 | 8.695 | 8.895 | 122,136 | +0.10(+1.12%) |
Apr 28, 2020 | 9.113 | 9.149 | 8.656 | 8.797 | 81,230 | +0.11(+1.21%) |
Apr 27, 2020 | 9.324 | 9.747 | 8.522 | 8.691 | 47,899 | +0.07(+0.82%) |
Apr 24, 2020 | 8.972 | 9.191 | 8.515 | 8.621 | 68,492 | -0.53(-5.77%) |
Apr 23, 2020 | 9.022 | 10.13 | 8.455 | 9.148 | 141,808 | -0.35(-3.70%) |
Apr 22, 2020 | 9.535 | 9.782 | 9.191 | 9.500 | 49,144 | +0.33(+3.61%) |
Apr 21, 2020 | 9.803 | 9.803 | 9.078 | 9.170 | 62,096 | -0.77(-7.78%) |
Apr 20, 2020 | 9.852 | 10.38 | 9.725 | 9.944 | 55,284 | -0.05(-0.49%) |
Apr 17, 2020 | 9.866 | 10.27 | 9.711 | 9.993 | 24,441 | -0.13(-1.25%) |
Apr 16, 2020 | 9.704 | 10.13 | 9.575 | 10.12 | 10,080 | +0.26(+2.68%) |
Apr 15, 2020 | 10.18 | 10.66 | 9.331 | 9.856 | 43,103 | -0.64(-6.13%) |
Apr 14, 2020 | 10.54 | 11.11 | 10.20 | 10.50 | 20,719 | +0.33(+3.25%) |
Apr 13, 2020 | 9.810 | 10.17 | 9.289 | 10.17 | 10,977 | +0.55(+5.71%) |
Apr 09, 2020 | 9.212 | 9.838 | 8.740 | 9.620 | 13,783 | +0.89(+10.24%) |
Apr 08, 2020 | 8.853 | 8.853 | 8.332 | 8.726 | 4,332 | +0.12(+1.39%) |
Apr 07, 2020 | 7.882 | 8.628 | 7.882 | 8.607 | 11,382 | +0.77(+9.88%) |
Apr 06, 2020 | 8.093 | 8.093 | 7.664 | 7.832 | 25,295 | -0.12(-1.50%) |
Apr 03, 2020 | 9.360 | 9.360 | 7.952 | 7.952 | 6,820 | -0.57(-6.69%) |
Apr 02, 2020 | 8.452 | 9.144 | 8.357 | 8.522 | 8,200 | +0.14(+1.68%) |
Apr 01, 2020 | 8.367 | 8.381 | 8.148 | 8.381 | 12,034 | -0.20(-2.38%) |
Mar 31, 2020 | 8.008 | 8.585 | 7.607 | 8.585 | 21,941 | +0.69(+8.73%) |
Mar 30, 2020 | 8.001 | 8.128 | 7.396 | 7.896 | 60,933 | +0.14(+1.81%) |
Mar 27, 2020 | 8.424 | 8.424 | 7.572 | 7.755 | 18,899 | -0.61(-7.32%) |
Mar 26, 2020 | 8.077 | 8.367 | 7.686 | 8.367 | 25,876 | +0.38(+4.76%) |
Mar 25, 2020 | 8.170 | 8.536 | 7.734 | 7.987 | 20,350 | +0.07(+0.89%) |
Mar 24, 2020 | 8.037 | 8.037 | 7.250 | 7.917 | 37,625 | +0.30(+3.88%) |
Mar 23, 2020 | 7.931 | 7.952 | 7.081 | 7.621 | 31,577 | -0.01(-0.18%) |
Mar 20, 2020 | 7.368 | 7.664 | 7.174 | 7.635 | 82,845 | +0.41(+5.65%) |
Mar 19, 2020 | 6.158 | 7.382 | 6.158 | 7.227 | 42,277 | +0.91(+14.37%) |
Mar 18, 2020 | 7.741 | 7.741 | 6.158 | 6.319 | 41,378 | -1.43(-18.44%) |
Mar 17, 2020 | 8.008 | 8.227 | 7.635 | 7.748 | 34,300 | -0.21(-2.65%) |
Mar 16, 2020 | 6.439 | 7.959 | 5.982 | 7.959 | 42,252 | -0.24(-2.92%) |
Mar 13, 2020 | 8.452 | 8.497 | 8.005 | 8.198 | 45,046 | -0.15(-1.81%) |
Mar 12, 2020 | 7.734 | 8.409 | 7.136 | 8.350 | 67,576 | +0.17(+2.02%) |
Mar 11, 2020 | 8.325 | 8.325 | 7.818 | 8.184 | 39,171 | -0.26(-3.08%) |
Mar 10, 2020 | 8.980 | 9.085 | 7.826 | 8.445 | 156,136 | -0.30(-3.38%) |
Mar 09, 2020 | 7.037 | 8.768 | 6.763 | 8.740 | 117,399 | -0.70(-7.38%) |
Mar 06, 2020 | 9.711 | 9.711 | 9.261 | 9.437 | 116,380 | -0.18(-1.83%) |
Mar 05, 2020 | 9.578 | 9.711 | 9.219 | 9.613 | 22,284 | -0.12(-1.23%) |
Mar 04, 2020 | 9.852 | 9.930 | 9.672 | 9.732 | 50,364 | +0.14(+1.47%) |
Mar 03, 2020 | 9.747 | 9.930 | 9.592 | 9.592 | 94,056 | -0.19(-1.94%) |
Mar 02, 2020 | 9.718 | 9.958 | 9.472 | 9.782 | 62,517 | +0.07(+0.76%) |
Feb 28, 2020 | 9.219 | 9.929 | 9.162 | 9.708 | 104,444 | +0.02(+0.18%) |
Feb 27, 2020 | 10.99 | 11.16 | 9.048 | 9.690 | 232,255 | -1.44(-12.90%) |
Feb 26, 2020 | 11.79 | 11.88 | 11.00 | 11.13 | 143,910 | -0.65(-5.56%) |
Feb 25, 2020 | 12.55 | 12.67 | 11.63 | 11.78 | 28,161 | -0.56(-4.56%) |
Feb 24, 2020 | 11.86 | 12.37 | 11.86 | 12.34 | 53,080 | +0.25(+2.04%) |
Feb 21, 2020 | 12.41 | 12.41 | 12.00 | 12.10 | 12,647 | -0.33(-2.62%) |
Feb 20, 2020 | 12.14 | 12.56 | 12.10 | 12.42 | 12,232 | +0.28(+2.33%) |
Feb 19, 2020 | 12.42 | 12.59 | 12.14 | 12.14 | 31,550 | -0.11(-0.86%) |
Feb 18, 2020 | 11.91 | 12.32 | 11.84 | 12.24 | 65,205 | +0.37(+3.14%) |
Feb 14, 2020 | 12.17 | 12.35 | 11.65 | 11.87 | 98,191 | -0.23(-1.92%) |
Feb 13, 2020 | 12.41 | 12.56 | 11.41 | 12.10 | 158,971 | -0.51(-4.02%) |
Feb 12, 2020 | 13.87 | 13.90 | 12.36 | 12.61 | 113,624 | -1.12(-8.15%) |
Feb 11, 2020 | 13.72 | 13.89 | 13.68 | 13.73 | 13,911 | +0.05(+0.36%) |
Feb 10, 2020 | 13.68 | 13.82 | 13.62 | 13.68 | 18,233 | -0.04(-0.26%) |
Feb 07, 2020 | 13.80 | 13.90 | 13.62 | 13.72 | 19,467 | -0.28(-2.01%) |
Feb 06, 2020 | 14.10 | 14.18 | 13.64 | 14.00 | 27,371 | +0.06(+0.40%) |
Feb 05, 2020 | 13.69 | 14.23 | 13.69 | 13.94 | 60,807 | +0.38(+2.79%) |
Feb 04, 2020 | 13.76 | 13.76 | 13.45 | 13.56 | 30,522 | -0.10(-0.71%) |