Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.981 | 10.25 | 9.562 | 9.895 | 264,484 | -0.15(-1.53%) |
Apr 29, 2020 | 10.05 | 10.07 | 9.731 | 10.05 | 372,385 | +0.10(+1.01%) |
Apr 28, 2020 | 9.924 | 10.05 | 9.681 | 9.949 | 261,205 | +0.28(+2.95%) |
Apr 27, 2020 | 9.773 | 9.798 | 9.505 | 9.664 | 553,207 | +0.14(+1.50%) |
Apr 24, 2020 | 9.890 | 9.890 | 9.513 | 9.522 | 344,023 | -0.13(-1.39%) |
Apr 23, 2020 | 9.932 | 10.28 | 9.522 | 9.656 | 602,592 | -0.18(-1.79%) |
Apr 22, 2020 | 10.16 | 10.16 | 9.656 | 9.832 | 262,105 | +0.00(+0.00%) |
Apr 21, 2020 | 10.04 | 10.07 | 9.555 | 9.832 | 408,302 | +0.04(+0.43%) |
Apr 20, 2020 | 9.421 | 9.865 | 9.304 | 9.790 | 533,128 | +0.28(+2.90%) |
Apr 17, 2020 | 9.296 | 9.580 | 9.136 | 9.513 | 448,508 | +0.44(+4.89%) |
Apr 16, 2020 | 9.044 | 9.162 | 8.877 | 9.070 | 314,866 | +0.27(+3.04%) |
Apr 15, 2020 | 8.919 | 9.011 | 8.542 | 8.802 | 315,817 | -0.33(-3.58%) |
Apr 14, 2020 | 8.776 | 9.212 | 8.651 | 9.128 | 440,921 | +0.54(+6.34%) |
Apr 13, 2020 | 8.299 | 8.802 | 8.291 | 8.584 | 500,897 | +0.29(+3.54%) |
Apr 09, 2020 | 7.998 | 8.341 | 7.704 | 8.291 | 633,475 | +0.50(+6.45%) |
Apr 08, 2020 | 8.098 | 8.115 | 7.713 | 7.788 | 617,371 | -0.07(-0.85%) |
Apr 07, 2020 | 8.391 | 8.475 | 7.654 | 7.855 | 847,494 | -0.40(-4.87%) |
Apr 06, 2020 | 7.914 | 8.316 | 7.895 | 8.257 | 372,145 | +0.72(+9.56%) |
Apr 03, 2020 | 7.830 | 8.039 | 7.420 | 7.537 | 457,702 | -0.34(-4.36%) |
Apr 02, 2020 | 7.579 | 8.157 | 7.537 | 7.880 | 320,948 | +0.24(+3.18%) |
Apr 01, 2020 | 7.872 | 8.140 | 7.537 | 7.637 | 314,402 | -0.56(-6.84%) |
Mar 31, 2020 | 8.056 | 8.425 | 8.031 | 8.199 | 315,847 | +0.19(+2.41%) |
Mar 30, 2020 | 7.864 | 8.374 | 7.545 | 8.006 | 402,765 | +0.23(+2.91%) |
Mar 27, 2020 | 8.048 | 8.253 | 7.311 | 7.780 | 716,824 | -0.29(-3.63%) |
Mar 26, 2020 | 7.579 | 8.173 | 7.311 | 8.073 | 677,469 | +0.70(+9.42%) |
Mar 25, 2020 | 7.872 | 8.240 | 7.370 | 7.378 | 659,599 | -0.33(-4.24%) |
Mar 24, 2020 | 7.403 | 7.704 | 7.035 | 7.704 | 465,106 | +0.94(+13.86%) |
Mar 23, 2020 | 6.390 | 6.942 | 5.896 | 6.767 | 667,108 | +0.30(+4.66%) |
Mar 20, 2020 | 6.499 | 7.202 | 6.448 | 6.465 | 589,413 | -0.24(-3.62%) |
Mar 19, 2020 | 6.984 | 7.205 | 5.862 | 6.708 | 386,132 | +0.49(+7.95%) |
Mar 18, 2020 | 6.457 | 6.616 | 5.862 | 6.214 | 1,029,350 | -0.62(-9.07%) |
Mar 17, 2020 | 7.026 | 7.210 | 6.013 | 6.834 | 912,588 | -0.09(-1.33%) |
Mar 16, 2020 | 6.532 | 7.596 | 6.532 | 6.926 | 647,156 | -0.95(-12.11%) |
Mar 13, 2020 | 8.165 | 8.374 | 7.579 | 7.880 | 829,310 | +0.25(+3.29%) |
Mar 12, 2020 | 8.542 | 8.584 | 7.336 | 7.629 | 1,286,909 | -1.39(-15.41%) |
Mar 11, 2020 | 9.538 | 9.681 | 8.969 | 9.019 | 412,468 | -0.80(-8.11%) |
Mar 10, 2020 | 8.977 | 10.03 | 8.793 | 9.815 | 751,880 | +1.26(+14.68%) |
Mar 09, 2020 | 9.212 | 9.488 | 8.542 | 8.559 | 893,701 | -1.34(-13.54%) |
Mar 06, 2020 | 9.890 | 10.08 | 9.781 | 9.899 | 396,564 | -0.18(-1.83%) |
Mar 05, 2020 | 10.06 | 10.29 | 9.924 | 10.08 | 342,202 | -0.18(-1.71%) |
Mar 04, 2020 | 10.53 | 10.82 | 10.23 | 10.26 | 368,505 | -0.18(-1.76%) |
Mar 03, 2020 | 10.80 | 10.81 | 10.37 | 10.44 | 428,746 | -0.26(-2.43%) |
Mar 02, 2020 | 10.54 | 10.77 | 10.28 | 10.70 | 345,391 | +0.18(+1.67%) |
Feb 28, 2020 | 10.88 | 10.95 | 10.41 | 10.53 | 629,535 | -0.57(-5.13%) |
Feb 27, 2020 | 9.714 | 11.41 | 9.396 | 11.10 | 1,464,143 | +1.52(+15.92%) |
Feb 26, 2020 | 9.773 | 10.02 | 9.522 | 9.572 | 947,683 | -0.21(-2.14%) |
Feb 25, 2020 | 9.966 | 10.08 | 9.664 | 9.781 | 677,824 | -0.14(-1.43%) |
Feb 24, 2020 | 10.28 | 10.38 | 9.915 | 9.924 | 532,976 | -0.64(-6.10%) |
Feb 21, 2020 | 10.64 | 10.70 | 10.48 | 10.57 | 289,691 | -0.14(-1.33%) |
Feb 20, 2020 | 10.64 | 10.81 | 10.57 | 10.71 | 501,237 | +0.01(+0.08%) |
Feb 19, 2020 | 11.05 | 11.05 | 10.44 | 10.70 | 1,156,005 | -0.33(-2.96%) |
Feb 18, 2020 | 10.97 | 11.09 | 10.94 | 11.03 | 233,633 | +0.03(+0.23%) |
Feb 14, 2020 | 11.10 | 11.15 | 10.94 | 11.00 | 185,445 | -0.06(-0.53%) |
Feb 13, 2020 | 10.93 | 11.10 | 10.93 | 11.06 | 208,950 | +0.08(+0.69%) |
Feb 12, 2020 | 11.05 | 11.18 | 10.89 | 10.99 | 402,403 | +0.09(+0.85%) |
Feb 11, 2020 | 10.72 | 11.13 | 10.72 | 10.90 | 301,489 | +0.26(+2.44%) |
Feb 10, 2020 | 10.72 | 10.79 | 10.56 | 10.64 | 395,379 | -0.13(-1.24%) |
Feb 07, 2020 | 10.79 | 10.92 | 10.65 | 10.77 | 361,935 | -0.16(-1.46%) |
Feb 06, 2020 | 11.10 | 11.10 | 10.69 | 10.93 | 628,236 | -0.18(-1.58%) |
Feb 05, 2020 | 11.26 | 11.43 | 11.10 | 11.10 | 313,122 | +0.01(+0.08%) |
Feb 04, 2020 | 10.97 | 11.21 | 10.94 | 11.10 | 269,827 | +0.23(+2.08%) |