Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.412 | 9.412 | 8.878 | 9.141 | 50,155 | -0.47(-4.93%) |
Apr 29, 2020 | 9.218 | 9.654 | 9.102 | 9.615 | 129,086 | +0.70(+7.82%) |
Apr 28, 2020 | 9.054 | 9.073 | 8.473 | 8.918 | 71,429 | -0.04(-0.43%) |
Apr 27, 2020 | 8.114 | 9.034 | 8.114 | 8.957 | 76,806 | +0.97(+12.12%) |
Apr 24, 2020 | 7.998 | 8.260 | 7.882 | 7.988 | 42,032 | +0.21(+2.74%) |
Apr 23, 2020 | 7.795 | 8.134 | 7.717 | 7.775 | 96,683 | +0.15(+2.03%) |
Apr 22, 2020 | 7.988 | 8.037 | 7.495 | 7.620 | 102,995 | -0.29(-3.67%) |
Apr 21, 2020 | 8.085 | 8.298 | 7.795 | 7.911 | 68,873 | -0.33(-4.00%) |
Apr 20, 2020 | 8.579 | 9.179 | 8.095 | 8.240 | 99,090 | -0.68(-7.60%) |
Apr 17, 2020 | 8.056 | 9.121 | 8.056 | 8.918 | 82,206 | +1.06(+13.42%) |
Apr 16, 2020 | 8.260 | 8.710 | 7.783 | 7.863 | 158,497 | -0.16(-2.05%) |
Apr 15, 2020 | 8.918 | 8.947 | 8.017 | 8.027 | 162,558 | -1.09(-12.00%) |
Apr 14, 2020 | 9.431 | 9.605 | 8.792 | 9.121 | 52,419 | -0.14(-1.46%) |
Apr 13, 2020 | 9.712 | 9.838 | 9.247 | 9.257 | 39,060 | -0.51(-5.25%) |
Apr 09, 2020 | 9.005 | 9.896 | 8.841 | 9.770 | 66,715 | +0.89(+10.03%) |
Apr 08, 2020 | 8.618 | 9.107 | 8.577 | 8.879 | 54,609 | +0.33(+3.85%) |
Apr 07, 2020 | 8.899 | 9.097 | 8.337 | 8.550 | 73,647 | -0.22(-2.54%) |
Apr 06, 2020 | 9.208 | 9.392 | 8.598 | 8.773 | 52,126 | +0.17(+2.03%) |
Apr 03, 2020 | 9.731 | 9.838 | 8.390 | 8.598 | 72,395 | -1.12(-11.55%) |
Apr 02, 2020 | 9.208 | 9.760 | 9.067 | 9.722 | 35,830 | +0.55(+6.02%) |
Apr 01, 2020 | 9.818 | 10.01 | 9.015 | 9.170 | 35,063 | -0.85(-8.50%) |
Mar 31, 2020 | 9.334 | 10.14 | 9.286 | 10.02 | 71,195 | +0.65(+6.92%) |
Mar 30, 2020 | 8.531 | 9.451 | 8.424 | 9.373 | 76,094 | +0.95(+11.26%) |
Mar 27, 2020 | 9.034 | 9.034 | 8.424 | 8.424 | 54,529 | -0.86(-9.28%) |
Mar 26, 2020 | 9.305 | 9.624 | 8.966 | 9.286 | 62,516 | -0.08(-0.83%) |
Mar 25, 2020 | 10.02 | 10.17 | 9.286 | 9.363 | 50,339 | -0.64(-6.39%) |
Mar 24, 2020 | 10.57 | 10.73 | 9.654 | 10.00 | 61,340 | -0.18(-1.81%) |
Mar 23, 2020 | 10.11 | 10.29 | 9.770 | 10.19 | 62,662 | +0.12(+1.15%) |
Mar 20, 2020 | 9.344 | 10.29 | 8.841 | 10.07 | 100,589 | +0.77(+8.33%) |
Mar 19, 2020 | 8.715 | 9.872 | 8.392 | 9.296 | 90,293 | +0.40(+4.46%) |
Mar 18, 2020 | 8.782 | 9.005 | 8.172 | 8.899 | 123,208 | -0.32(-3.47%) |
Mar 17, 2020 | 9.247 | 9.746 | 8.424 | 9.218 | 92,780 | -0.01(-0.10%) |
Mar 16, 2020 | 8.298 | 9.702 | 8.298 | 9.228 | 162,421 | +0.16(+1.82%) |
Mar 13, 2020 | 9.818 | 9.838 | 8.744 | 9.063 | 88,919 | -0.15(-1.58%) |
Mar 12, 2020 | 9.083 | 9.683 | 9.083 | 9.208 | 104,234 | -0.36(-3.74%) |
Mar 11, 2020 | 9.838 | 10.27 | 9.329 | 9.567 | 92,115 | -0.46(-4.63%) |
Mar 10, 2020 | 10.06 | 10.13 | 9.818 | 10.03 | 44,093 | +0.15(+1.57%) |
Mar 09, 2020 | 10.88 | 10.88 | 9.818 | 9.877 | 50,778 | -1.66(-14.36%) |
Mar 06, 2020 | 12.01 | 12.45 | 11.50 | 11.53 | 48,229 | -0.76(-6.15%) |
Mar 05, 2020 | 11.78 | 12.34 | 11.78 | 12.29 | 75,198 | +0.24(+2.01%) |
Mar 04, 2020 | 12.54 | 12.61 | 11.84 | 12.05 | 41,186 | -0.41(-3.27%) |
Mar 03, 2020 | 12.03 | 12.80 | 12.03 | 12.45 | 59,439 | +0.62(+5.24%) |
Mar 02, 2020 | 11.68 | 12.04 | 11.55 | 11.83 | 37,624 | +0.16(+1.41%) |
Feb 28, 2020 | 11.60 | 12.07 | 11.36 | 11.67 | 70,846 | -0.22(-1.87%) |
Feb 27, 2020 | 12.37 | 12.41 | 11.76 | 11.89 | 63,858 | -0.76(-6.04%) |
Feb 26, 2020 | 12.83 | 13.20 | 12.58 | 12.65 | 28,570 | -0.16(-1.28%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.21 | 12.82 | 59,408 | -0.29(-2.21%) |
Feb 24, 2020 | 12.27 | 13.12 | 11.91 | 13.11 | 59,816 | +0.60(+4.79%) |
Feb 21, 2020 | 12.64 | 12.94 | 12.09 | 12.51 | 57,824 | -0.14(-1.07%) |
Feb 20, 2020 | 13.46 | 13.46 | 12.52 | 12.64 | 41,811 | -0.86(-6.37%) |
Feb 19, 2020 | 13.51 | 13.71 | 13.37 | 13.51 | 44,093 | +0.00(+0.00%) |
Feb 18, 2020 | 13.87 | 13.95 | 13.29 | 13.51 | 53,232 | -0.45(-3.26%) |
Feb 14, 2020 | 13.66 | 13.99 | 13.53 | 13.96 | 45,618 | +0.30(+2.19%) |
Feb 13, 2020 | 13.82 | 13.96 | 13.59 | 13.66 | 17,262 | -0.22(-1.60%) |
Feb 12, 2020 | 14.28 | 14.28 | 13.83 | 13.88 | 29,750 | -0.30(-2.11%) |
Feb 11, 2020 | 14.01 | 14.49 | 14.01 | 14.18 | 20,629 | +0.30(+2.16%) |
Feb 10, 2020 | 13.77 | 14.00 | 13.67 | 13.88 | 39,398 | +0.08(+0.56%) |
Feb 07, 2020 | 14.23 | 14.23 | 13.65 | 13.80 | 56,997 | -0.44(-3.12%) |
Feb 06, 2020 | 14.50 | 14.50 | 14.09 | 14.25 | 31,271 | -0.14(-1.01%) |
Feb 05, 2020 | 14.72 | 14.84 | 13.87 | 14.39 | 64,363 | -0.11(-0.73%) |
Feb 04, 2020 | 14.69 | 14.87 | 14.46 | 14.50 | 53,693 | -0.03(-0.20%) |