Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.895 | 9.895 | 9.689 | 9.764 | 885,347 | -0.05(-0.48%) |
Apr 29, 2020 | 9.502 | 9.923 | 9.502 | 9.811 | 826,974 | +0.63(+6.83%) |
Apr 28, 2020 | 9.315 | 9.315 | 9.137 | 9.184 | 1,697,866 | +0.22(+2.51%) |
Apr 27, 2020 | 8.987 | 9.006 | 8.852 | 8.959 | 1,551,052 | -0.27(-2.94%) |
Apr 24, 2020 | 9.231 | 9.277 | 9.090 | 9.231 | 402,809 | +0.12(+1.34%) |
Apr 23, 2020 | 9.184 | 9.249 | 9.043 | 9.109 | 559,037 | -0.08(-0.92%) |
Apr 22, 2020 | 9.081 | 9.259 | 9.081 | 9.193 | 682,864 | +0.35(+3.92%) |
Apr 21, 2020 | 8.912 | 8.959 | 8.800 | 8.847 | 1,782,077 | -0.38(-4.16%) |
Apr 20, 2020 | 9.380 | 9.502 | 9.231 | 9.231 | 809,681 | -0.28(-2.95%) |
Apr 17, 2020 | 9.409 | 9.558 | 9.315 | 9.512 | 976,740 | +0.24(+2.63%) |
Apr 16, 2020 | 9.390 | 9.390 | 9.053 | 9.268 | 1,397,059 | -0.14(-1.49%) |
Apr 15, 2020 | 9.306 | 9.465 | 9.287 | 9.409 | 765,261 | -0.30(-3.09%) |
Apr 14, 2020 | 9.605 | 9.717 | 9.427 | 9.708 | 1,473,953 | +0.22(+2.37%) |
Apr 13, 2020 | 9.689 | 9.699 | 9.296 | 9.483 | 711,717 | -0.17(-1.75%) |
Apr 09, 2020 | 9.146 | 9.699 | 9.146 | 9.652 | 1,020,001 | +0.67(+7.51%) |
Apr 08, 2020 | 8.903 | 9.034 | 8.739 | 8.978 | 1,070,230 | -0.14(-1.54%) |
Apr 07, 2020 | 9.558 | 9.577 | 9.100 | 9.118 | 1,770,400 | -0.37(-3.85%) |
Apr 06, 2020 | 9.259 | 9.540 | 9.146 | 9.483 | 964,004 | +0.72(+8.23%) |
Apr 03, 2020 | 8.894 | 8.922 | 8.585 | 8.763 | 667,716 | -0.45(-4.88%) |
Apr 02, 2020 | 8.997 | 9.231 | 8.884 | 9.212 | 695,078 | +0.05(+0.51%) |
Apr 01, 2020 | 9.315 | 9.530 | 9.072 | 9.165 | 940,690 | -0.43(-4.49%) |
Mar 31, 2020 | 9.390 | 9.755 | 9.390 | 9.596 | 850,628 | +0.19(+1.99%) |
Mar 30, 2020 | 9.043 | 9.451 | 9.043 | 9.409 | 1,416,488 | +0.81(+9.48%) |
Mar 27, 2020 | 8.847 | 8.847 | 8.505 | 8.594 | 743,343 | -0.76(-8.11%) |
Mar 26, 2020 | 9.062 | 9.409 | 8.969 | 9.352 | 1,155,515 | +0.42(+4.72%) |
Mar 25, 2020 | 8.922 | 9.249 | 8.753 | 8.931 | 1,173,963 | +0.44(+5.18%) |
Mar 24, 2020 | 8.201 | 8.524 | 8.079 | 8.491 | 1,041,676 | +0.91(+11.98%) |
Mar 23, 2020 | 7.901 | 7.901 | 7.471 | 7.583 | 1,232,851 | -0.79(-9.40%) |
Mar 20, 2020 | 8.594 | 8.912 | 8.323 | 8.369 | 1,219,002 | +0.24(+3.00%) |
Mar 19, 2020 | 8.575 | 8.603 | 7.837 | 8.126 | 847,070 | -0.41(-4.82%) |
Mar 18, 2020 | 8.875 | 9.109 | 8.500 | 8.538 | 721,954 | -1.35(-13.64%) |
Mar 17, 2020 | 9.558 | 9.886 | 9.348 | 9.886 | 928,200 | +0.77(+8.42%) |
Mar 16, 2020 | 9.633 | 9.820 | 9.067 | 9.118 | 1,260,197 | -1.77(-16.25%) |
Mar 13, 2020 | 10.76 | 10.89 | 10.17 | 10.89 | 1,057,174 | +0.92(+9.20%) |
Mar 12, 2020 | 10.48 | 10.60 | 9.914 | 9.970 | 1,254,787 | -1.64(-14.11%) |
Mar 11, 2020 | 12.05 | 12.05 | 11.54 | 11.61 | 1,113,261 | -1.15(-9.02%) |
Mar 10, 2020 | 12.64 | 12.80 | 12.19 | 12.76 | 1,041,142 | +1.03(+8.78%) |
Mar 09, 2020 | 11.91 | 12.17 | 11.73 | 11.73 | 990,876 | -1.43(-10.88%) |
Mar 06, 2020 | 13.13 | 13.22 | 12.98 | 13.16 | 1,082,917 | -0.40(-2.97%) |
Mar 05, 2020 | 13.64 | 13.72 | 13.49 | 13.57 | 907,094 | -0.49(-3.46%) |
Mar 04, 2020 | 14.03 | 14.08 | 13.83 | 14.05 | 583,656 | +0.09(+0.67%) |
Mar 03, 2020 | 14.24 | 14.35 | 13.85 | 13.96 | 1,921,258 | -0.40(-2.80%) |
Mar 02, 2020 | 14.08 | 14.37 | 13.96 | 14.36 | 922,454 | +0.10(+0.72%) |
Feb 28, 2020 | 14.23 | 14.31 | 13.98 | 14.26 | 1,344,406 | -0.38(-2.62%) |
Feb 27, 2020 | 14.84 | 14.92 | 14.63 | 14.64 | 784,550 | -0.41(-2.74%) |
Feb 26, 2020 | 15.11 | 15.25 | 15.02 | 15.05 | 718,506 | -0.02(-0.12%) |
Feb 25, 2020 | 15.44 | 15.44 | 15.04 | 15.07 | 847,492 | -0.29(-1.89%) |
Feb 24, 2020 | 15.60 | 15.68 | 15.32 | 15.36 | 433,632 | -0.54(-3.41%) |
Feb 21, 2020 | 15.94 | 15.95 | 15.87 | 15.91 | 307,848 | -0.01(-0.06%) |
Feb 20, 2020 | 15.87 | 15.95 | 15.81 | 15.91 | 348,243 | -0.07(-0.41%) |
Feb 19, 2020 | 15.99 | 16.00 | 15.94 | 15.98 | 387,166 | -0.08(-0.52%) |
Feb 18, 2020 | 15.99 | 16.14 | 15.99 | 16.06 | 446,727 | -0.03(-0.17%) |
Feb 14, 2020 | 16.06 | 16.17 | 16.05 | 16.09 | 503,431 | +0.15(+0.94%) |
Feb 13, 2020 | 15.93 | 15.99 | 15.89 | 15.94 | 829,353 | -0.01(-0.06%) |
Feb 12, 2020 | 15.87 | 16.12 | 15.86 | 15.95 | 672,904 | +0.21(+1.31%) |
Feb 11, 2020 | 15.70 | 15.80 | 15.70 | 15.75 | 503,141 | +0.07(+0.48%) |
Feb 10, 2020 | 15.61 | 15.68 | 15.59 | 15.67 | 263,509 | +0.06(+0.36%) |
Feb 07, 2020 | 15.68 | 15.72 | 15.60 | 15.62 | 334,445 | -0.20(-1.24%) |
Feb 06, 2020 | 15.82 | 15.89 | 15.79 | 15.81 | 341,188 | +0.07(+0.48%) |
Feb 05, 2020 | 15.73 | 15.81 | 15.71 | 15.74 | 408,914 | +0.00(+0.00%) |
Feb 04, 2020 | 15.69 | 15.76 | 15.64 | 15.74 | 442,675 | +0.32(+2.06%) |