Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.384 | 9.384 | 8.852 | 9.114 | 50,303 | -0.47(-4.93%) |
Apr 29, 2020 | 9.191 | 9.625 | 9.075 | 9.587 | 129,467 | +0.70(+7.82%) |
Apr 28, 2020 | 9.027 | 9.046 | 8.448 | 8.892 | 71,641 | -0.04(-0.43%) |
Apr 27, 2020 | 8.090 | 9.008 | 8.090 | 8.930 | 77,033 | +0.97(+12.12%) |
Apr 24, 2020 | 7.975 | 8.235 | 7.859 | 7.965 | 42,157 | +0.21(+2.74%) |
Apr 23, 2020 | 7.772 | 8.110 | 7.695 | 7.752 | 96,969 | +0.15(+2.03%) |
Apr 22, 2020 | 7.965 | 8.013 | 7.472 | 7.598 | 103,300 | -0.29(-3.67%) |
Apr 21, 2020 | 8.061 | 8.274 | 7.772 | 7.888 | 69,077 | -0.33(-4.00%) |
Apr 20, 2020 | 8.554 | 9.152 | 8.071 | 8.216 | 99,382 | -0.68(-7.60%) |
Apr 17, 2020 | 8.032 | 9.094 | 8.032 | 8.892 | 82,449 | +1.05(+13.42%) |
Apr 16, 2020 | 8.235 | 8.684 | 7.760 | 7.839 | 158,966 | -0.16(-2.05%) |
Apr 15, 2020 | 8.892 | 8.921 | 7.994 | 8.003 | 163,038 | -1.09(-12.00%) |
Apr 14, 2020 | 9.403 | 9.577 | 8.766 | 9.094 | 52,574 | -0.14(-1.46%) |
Apr 13, 2020 | 9.683 | 9.809 | 9.220 | 9.230 | 39,175 | -0.51(-5.25%) |
Apr 09, 2020 | 8.979 | 9.867 | 8.814 | 9.741 | 66,912 | +0.89(+10.03%) |
Apr 08, 2020 | 8.592 | 9.080 | 8.552 | 8.853 | 54,770 | +0.33(+3.85%) |
Apr 07, 2020 | 8.872 | 9.070 | 8.312 | 8.525 | 73,864 | -0.22(-2.54%) |
Apr 06, 2020 | 9.181 | 9.365 | 8.573 | 8.747 | 52,280 | +0.17(+2.03%) |
Apr 03, 2020 | 9.703 | 9.809 | 8.366 | 8.573 | 72,609 | -1.12(-11.55%) |
Apr 02, 2020 | 9.181 | 9.732 | 9.040 | 9.693 | 35,936 | +0.55(+6.02%) |
Apr 01, 2020 | 9.790 | 9.983 | 8.988 | 9.143 | 35,167 | -0.85(-8.50%) |
Mar 31, 2020 | 9.307 | 10.11 | 9.259 | 9.992 | 71,405 | +0.65(+6.92%) |
Mar 30, 2020 | 8.506 | 9.423 | 8.399 | 9.345 | 76,319 | +0.95(+11.26%) |
Mar 27, 2020 | 9.008 | 9.008 | 8.399 | 8.399 | 54,690 | -0.86(-9.28%) |
Mar 26, 2020 | 9.278 | 9.596 | 8.940 | 9.259 | 62,701 | -0.08(-0.83%) |
Mar 25, 2020 | 9.992 | 10.14 | 9.259 | 9.336 | 50,487 | -0.64(-6.39%) |
Mar 24, 2020 | 10.54 | 10.70 | 9.625 | 9.973 | 61,521 | -0.18(-1.81%) |
Mar 23, 2020 | 10.08 | 10.26 | 9.741 | 10.16 | 62,848 | +0.12(+1.15%) |
Mar 20, 2020 | 9.316 | 10.26 | 8.814 | 10.04 | 100,886 | +0.77(+8.33%) |
Mar 19, 2020 | 8.689 | 9.843 | 8.367 | 9.268 | 90,559 | +0.40(+4.46%) |
Mar 18, 2020 | 8.757 | 8.979 | 8.148 | 8.872 | 123,572 | -0.32(-3.47%) |
Mar 17, 2020 | 9.220 | 9.717 | 8.399 | 9.191 | 93,055 | -0.01(-0.10%) |
Mar 16, 2020 | 8.274 | 9.674 | 8.274 | 9.201 | 162,901 | +0.16(+1.82%) |
Mar 13, 2020 | 9.790 | 9.809 | 8.718 | 9.037 | 89,182 | -0.14(-1.58%) |
Mar 12, 2020 | 9.056 | 9.654 | 9.056 | 9.181 | 104,542 | -0.36(-3.74%) |
Mar 11, 2020 | 9.809 | 10.24 | 9.302 | 9.539 | 92,388 | -0.46(-4.63%) |
Mar 10, 2020 | 10.03 | 10.10 | 9.790 | 10.00 | 44,223 | +0.15(+1.57%) |
Mar 09, 2020 | 10.85 | 10.85 | 9.790 | 9.847 | 50,928 | -1.65(-14.36%) |
Mar 06, 2020 | 11.97 | 12.42 | 11.47 | 11.50 | 48,371 | -0.75(-6.15%) |
Mar 05, 2020 | 11.75 | 12.30 | 11.75 | 12.25 | 75,420 | +0.24(+2.01%) |
Mar 04, 2020 | 12.50 | 12.57 | 11.81 | 12.01 | 41,308 | -0.41(-3.27%) |
Mar 03, 2020 | 11.99 | 12.76 | 11.99 | 12.42 | 59,615 | +0.62(+5.24%) |
Mar 02, 2020 | 11.64 | 12.00 | 11.52 | 11.80 | 37,735 | +0.16(+1.41%) |
Feb 28, 2020 | 11.57 | 12.04 | 11.32 | 11.63 | 71,055 | -0.22(-1.87%) |
Feb 27, 2020 | 12.34 | 12.38 | 11.73 | 11.86 | 64,047 | -0.76(-6.03%) |
Feb 26, 2020 | 12.79 | 13.16 | 12.54 | 12.62 | 28,655 | -0.16(-1.28%) |
Feb 25, 2020 | 12.96 | 12.96 | 12.17 | 12.78 | 59,583 | -0.29(-2.21%) |
Feb 24, 2020 | 12.23 | 13.08 | 11.88 | 13.07 | 59,993 | +0.60(+4.79%) |
Feb 21, 2020 | 12.61 | 12.91 | 12.06 | 12.47 | 57,995 | -0.13(-1.07%) |
Feb 20, 2020 | 13.42 | 13.42 | 12.48 | 12.61 | 41,935 | -0.86(-6.37%) |
Feb 19, 2020 | 13.47 | 13.67 | 13.34 | 13.47 | 44,223 | +0.00(+0.00%) |
Feb 18, 2020 | 13.83 | 13.91 | 13.25 | 13.47 | 53,390 | -0.45(-3.26%) |
Feb 14, 2020 | 13.62 | 13.95 | 13.49 | 13.92 | 45,753 | +0.30(+2.19%) |
Feb 13, 2020 | 13.78 | 13.92 | 13.55 | 13.62 | 17,313 | -0.22(-1.60%) |
Feb 12, 2020 | 14.24 | 14.24 | 13.79 | 13.84 | 29,838 | -0.30(-2.11%) |
Feb 11, 2020 | 13.97 | 14.45 | 13.97 | 14.14 | 20,690 | +0.30(+2.16%) |
Feb 10, 2020 | 13.73 | 13.96 | 13.63 | 13.84 | 39,514 | +0.08(+0.56%) |
Feb 07, 2020 | 14.19 | 14.19 | 13.61 | 13.76 | 57,165 | -0.44(-3.12%) |
Feb 06, 2020 | 14.46 | 14.46 | 14.05 | 14.21 | 31,364 | -0.14(-1.01%) |
Feb 05, 2020 | 14.68 | 14.80 | 13.83 | 14.35 | 64,553 | -0.11(-0.73%) |
Feb 04, 2020 | 14.65 | 14.82 | 14.42 | 14.46 | 53,851 | -0.03(-0.20%) |