Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.750 | 9.830 | 9.610 | 9.690 | 44,990 | -0.10(-1.02%) |
Apr 29, 2020 | 9.790 | 9.800 | 9.670 | 9.790 | 76,981 | +0.14(+1.45%) |
Apr 28, 2020 | 9.890 | 9.890 | 9.572 | 9.650 | 89,668 | -0.14(-1.43%) |
Apr 27, 2020 | 9.720 | 9.840 | 9.660 | 9.790 | 51,982 | +0.05(+0.51%) |
Apr 24, 2020 | 9.710 | 9.759 | 9.600 | 9.740 | 42,200 | +0.06(+0.62%) |
Apr 23, 2020 | 9.740 | 9.800 | 9.630 | 9.680 | 22,773 | +0.05(+0.52%) |
Apr 22, 2020 | 9.610 | 9.690 | 9.580 | 9.630 | 18,991 | +0.08(+0.84%) |
Apr 21, 2020 | 9.500 | 9.610 | 9.360 | 9.550 | 32,052 | -0.18(-1.85%) |
Apr 20, 2020 | 9.630 | 9.860 | 9.545 | 9.730 | 50,960 | -0.01(-0.10%) |
Apr 17, 2020 | 9.750 | 9.859 | 9.300 | 9.740 | 67,500 | +0.07(+0.72%) |
Apr 16, 2020 | 9.590 | 9.721 | 9.570 | 9.670 | 48,077 | +0.05(+0.52%) |
Apr 15, 2020 | 9.380 | 9.620 | 9.239 | 9.620 | 77,092 | +0.17(+1.80%) |
Apr 14, 2020 | 9.630 | 9.720 | 9.407 | 9.450 | 62,662 | +0.18(+1.94%) |
Apr 13, 2020 | 9.340 | 9.400 | 9.110 | 9.270 | 75,952 | -0.16(-1.70%) |
Apr 09, 2020 | 9.400 | 9.600 | 9.330 | 9.430 | 53,700 | +0.22(+2.39%) |
Apr 08, 2020 | 8.950 | 9.315 | 8.900 | 9.210 | 49,816 | +0.26(+2.91%) |
Apr 07, 2020 | 8.950 | 9.110 | 8.920 | 8.950 | 28,263 | +0.18(+2.05%) |
Apr 06, 2020 | 8.400 | 8.790 | 8.330 | 8.770 | 55,475 | +0.52(+6.30%) |
Apr 03, 2020 | 8.460 | 8.600 | 8.080 | 8.250 | 46,900 | -0.36(-4.18%) |
Apr 02, 2020 | 8.400 | 8.660 | 8.020 | 8.610 | 92,776 | +0.11(+1.29%) |
Apr 01, 2020 | 9.200 | 9.200 | 8.410 | 8.500 | 120,628 | -0.35(-3.95%) |
Mar 31, 2020 | 9.000 | 9.170 | 8.760 | 8.850 | 66,650 | -0.15(-1.67%) |
Mar 30, 2020 | 8.890 | 9.030 | 8.730 | 9.000 | 79,681 | +0.18(+2.04%) |
Mar 27, 2020 | 8.960 | 9.000 | 8.150 | 8.820 | 85,400 | -0.24(-2.65%) |
Mar 26, 2020 | 9.000 | 9.280 | 8.820 | 9.060 | 43,765 | +0.21(+2.37%) |
Mar 25, 2020 | 8.580 | 9.070 | 8.180 | 8.850 | 63,407 | +0.45(+5.36%) |
Mar 24, 2020 | 8.010 | 8.400 | 7.735 | 8.400 | 195,926 | +1.04(+14.13%) |
Mar 23, 2020 | 7.660 | 7.867 | 7.080 | 7.360 | 82,300 | -0.18(-2.39%) |
Mar 20, 2020 | 7.450 | 8.050 | 7.450 | 7.540 | 294,400 | +0.11(+1.48%) |
Mar 19, 2020 | 6.900 | 7.480 | 6.640 | 7.430 | 126,020 | +0.24(+3.34%) |
Mar 18, 2020 | 7.880 | 8.490 | 5.870 | 7.190 | 255,500 | -1.66(-18.76%) |
Mar 17, 2020 | 8.670 | 9.000 | 8.204 | 8.850 | 133,522 | +0.18(+2.08%) |
Mar 16, 2020 | 8.740 | 9.212 | 6.980 | 8.670 | 70,060 | -1.04(-10.71%) |
Mar 13, 2020 | 9.520 | 9.822 | 9.135 | 9.710 | 83,700 | +0.49(+5.31%) |
Mar 12, 2020 | 10.00 | 10.12 | 9.010 | 9.220 | 88,236 | -1.44(-13.51%) |
Mar 11, 2020 | 11.24 | 11.24 | 10.60 | 10.66 | 69,749 | -0.67(-5.91%) |
Mar 10, 2020 | 11.24 | 11.50 | 11.11 | 11.33 | 81,587 | +0.19(+1.71%) |
Mar 09, 2020 | 10.78 | 11.27 | 10.43 | 11.14 | 89,071 | -0.78(-6.54%) |
Mar 06, 2020 | 11.64 | 11.92 | 11.61 | 11.92 | 23,900 | -0.10(-0.83%) |
Mar 05, 2020 | 12.01 | 12.12 | 11.91 | 12.02 | 37,472 | -0.19(-1.56%) |
Mar 04, 2020 | 12.03 | 12.23 | 12.03 | 12.21 | 65,067 | +0.30(+2.52%) |
Mar 03, 2020 | 12.02 | 12.06 | 11.82 | 11.91 | 93,693 | -0.04(-0.33%) |
Mar 02, 2020 | 11.86 | 12.00 | 11.29 | 11.95 | 100,095 | +0.67(+5.94%) |
Feb 28, 2020 | 11.38 | 11.46 | 10.75 | 11.28 | 301,000 | -0.53(-4.49%) |
Feb 27, 2020 | 12.10 | 12.13 | 11.69 | 11.81 | 91,656 | -0.54(-4.37%) |
Feb 26, 2020 | 12.09 | 12.35 | 12.07 | 12.35 | 158,976 | +0.29(+2.40%) |
Feb 25, 2020 | 12.55 | 12.60 | 11.97 | 12.06 | 73,376 | -0.39(-3.13%) |
Feb 24, 2020 | 12.52 | 12.60 | 12.38 | 12.45 | 108,601 | -0.44(-3.41%) |
Feb 21, 2020 | 12.89 | 12.95 | 12.79 | 12.89 | 34,900 | -0.03(-0.23%) |
Feb 20, 2020 | 12.89 | 12.94 | 12.83 | 12.92 | 51,463 | +0.04(+0.31%) |
Feb 19, 2020 | 12.85 | 12.99 | 12.84 | 12.88 | 116,648 | +0.06(+0.47%) |
Feb 18, 2020 | 12.73 | 12.84 | 12.73 | 12.82 | 68,459 | -0.03(-0.23%) |
Feb 14, 2020 | 12.83 | 12.85 | 12.72 | 12.85 | 71,400 | -0.03(-0.23%) |
Feb 13, 2020 | 12.82 | 12.92 | 12.81 | 12.88 | 115,181 | -0.04(-0.31%) |
Feb 12, 2020 | 12.81 | 12.92 | 12.81 | 12.92 | 44,762 | +0.09(+0.70%) |
Feb 11, 2020 | 12.86 | 12.90 | 12.81 | 12.83 | 72,396 | +0.01(+0.08%) |
Feb 10, 2020 | 12.73 | 12.82 | 12.72 | 12.82 | 70,862 | +0.08(+0.63%) |
Feb 07, 2020 | 12.63 | 12.75 | 12.63 | 12.74 | 71,400 | -0.04(-0.31%) |
Feb 06, 2020 | 12.78 | 12.78 | 12.72 | 12.78 | 57,845 | +0.03(+0.24%) |
Feb 05, 2020 | 12.78 | 12.78 | 12.71 | 12.75 | 88,340 | +0.02(+0.16%) |
Feb 04, 2020 | 12.64 | 12.79 | 12.62 | 12.73 | 78,461 | +0.20(+1.60%) |