Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.340 | 9.373 | 9.218 | 9.373 | 141,635 | +0.01(+0.09%) |
Apr 29, 2020 | 9.251 | 9.406 | 9.198 | 9.365 | 180,871 | +0.15(+1.59%) |
Apr 28, 2020 | 9.234 | 9.292 | 9.157 | 9.218 | 142,456 | +0.02(+0.27%) |
Apr 27, 2020 | 9.389 | 9.389 | 9.153 | 9.194 | 272,313 | -0.25(-2.67%) |
Apr 24, 2020 | 9.512 | 9.532 | 9.373 | 9.446 | 282,683 | -0.11(-1.19%) |
Apr 23, 2020 | 9.642 | 9.647 | 9.479 | 9.560 | 240,336 | -0.10(-1.01%) |
Apr 22, 2020 | 9.764 | 9.781 | 9.609 | 9.658 | 199,160 | -0.08(-0.84%) |
Apr 21, 2020 | 9.642 | 9.740 | 9.626 | 9.740 | 196,177 | +0.05(+0.50%) |
Apr 20, 2020 | 9.634 | 9.732 | 9.634 | 9.691 | 266,063 | -0.02(-0.25%) |
Apr 17, 2020 | 9.781 | 9.789 | 9.666 | 9.715 | 245,016 | +0.00(+0.00%) |
Apr 16, 2020 | 9.870 | 9.891 | 9.691 | 9.715 | 255,678 | -0.19(-1.89%) |
Apr 15, 2020 | 9.813 | 9.911 | 9.796 | 9.903 | 238,900 | +0.02(+0.16%) |
Apr 14, 2020 | 9.813 | 9.887 | 9.805 | 9.887 | 184,091 | +0.08(+0.83%) |
Apr 13, 2020 | 9.684 | 9.814 | 9.614 | 9.806 | 265,014 | +0.01(+0.08%) |
Apr 09, 2020 | 9.562 | 9.830 | 9.562 | 9.797 | 359,359 | +0.32(+3.34%) |
Apr 08, 2020 | 9.302 | 9.538 | 9.270 | 9.481 | 262,085 | +0.14(+1.48%) |
Apr 07, 2020 | 9.310 | 9.392 | 9.298 | 9.343 | 207,536 | +0.13(+1.41%) |
Apr 06, 2020 | 9.205 | 9.327 | 9.205 | 9.213 | 221,387 | +0.08(+0.89%) |
Apr 03, 2020 | 9.302 | 9.302 | 9.043 | 9.132 | 126,151 | -0.17(-1.83%) |
Apr 02, 2020 | 9.189 | 9.335 | 9.189 | 9.302 | 295,967 | -0.07(-0.78%) |
Apr 01, 2020 | 9.359 | 9.546 | 9.270 | 9.375 | 385,758 | -0.44(-4.47%) |
Mar 31, 2020 | 9.830 | 9.935 | 9.700 | 9.814 | 269,083 | -0.02(-0.17%) |
Mar 30, 2020 | 9.367 | 9.838 | 9.367 | 9.830 | 174,221 | +0.37(+3.86%) |
Mar 27, 2020 | 9.578 | 9.676 | 9.392 | 9.465 | 303,552 | -0.20(-2.10%) |
Mar 26, 2020 | 9.286 | 9.879 | 9.286 | 9.668 | 330,877 | +0.35(+3.75%) |
Mar 25, 2020 | 8.848 | 9.416 | 8.807 | 9.319 | 385,246 | +0.57(+6.49%) |
Mar 24, 2020 | 8.328 | 8.872 | 8.328 | 8.750 | 244,383 | +0.58(+7.16%) |
Mar 23, 2020 | 8.263 | 8.409 | 8.036 | 8.166 | 416,356 | -0.40(-4.64%) |
Mar 20, 2020 | 8.142 | 8.791 | 8.142 | 8.564 | 477,750 | +0.41(+5.08%) |
Mar 19, 2020 | 8.077 | 8.263 | 6.997 | 8.150 | 551,746 | -0.02(-0.30%) |
Mar 18, 2020 | 9.091 | 9.091 | 8.174 | 8.174 | 633,027 | -1.18(-12.59%) |
Mar 17, 2020 | 9.132 | 9.359 | 8.978 | 9.351 | 340,936 | +0.22(+2.40%) |
Mar 16, 2020 | 9.335 | 9.335 | 8.832 | 9.132 | 366,864 | -0.45(-4.67%) |
Mar 13, 2020 | 9.393 | 9.623 | 9.393 | 9.579 | 487,539 | +0.44(+4.87%) |
Mar 12, 2020 | 9.700 | 9.724 | 9.126 | 9.134 | 953,598 | -1.01(-9.96%) |
Mar 11, 2020 | 10.27 | 10.38 | 10.14 | 10.14 | 691,054 | -0.24(-2.33%) |
Mar 10, 2020 | 10.70 | 10.70 | 10.38 | 10.39 | 689,539 | -0.32(-2.95%) |
Mar 09, 2020 | 10.65 | 10.73 | 10.62 | 10.70 | 261,825 | -0.12(-1.12%) |
Mar 06, 2020 | 10.68 | 10.85 | 10.68 | 10.82 | 294,676 | +0.15(+1.36%) |
Mar 05, 2020 | 10.71 | 10.77 | 10.65 | 10.68 | 159,067 | -0.05(-0.45%) |
Mar 04, 2020 | 10.77 | 10.80 | 10.70 | 10.73 | 188,863 | -0.03(-0.30%) |
Mar 03, 2020 | 10.63 | 10.76 | 10.62 | 10.76 | 234,852 | +0.15(+1.37%) |
Mar 02, 2020 | 10.47 | 10.61 | 10.47 | 10.61 | 220,663 | +0.15(+1.39%) |
Feb 28, 2020 | 10.52 | 10.53 | 10.43 | 10.47 | 978,172 | -0.05(-0.46%) |
Feb 27, 2020 | 10.65 | 10.66 | 10.51 | 10.52 | 340,772 | -0.12(-1.14%) |
Feb 26, 2020 | 10.76 | 10.77 | 10.63 | 10.64 | 430,252 | -0.13(-1.20%) |
Feb 25, 2020 | 10.76 | 10.81 | 10.75 | 10.77 | 195,784 | +0.02(+0.15%) |
Feb 24, 2020 | 10.71 | 10.79 | 10.71 | 10.75 | 192,476 | +0.02(+0.23%) |
Feb 21, 2020 | 10.75 | 10.78 | 10.73 | 10.73 | 164,039 | -0.01(-0.08%) |
Feb 20, 2020 | 10.75 | 10.76 | 10.73 | 10.73 | 118,983 | +0.00(+0.00%) |
Feb 19, 2020 | 10.69 | 10.74 | 10.69 | 10.73 | 139,767 | +0.04(+0.38%) |
Feb 18, 2020 | 10.72 | 10.72 | 10.68 | 10.69 | 143,589 | +0.02(+0.15%) |
Feb 14, 2020 | 10.74 | 10.79 | 10.67 | 10.68 | 190,265 | -0.06(-0.53%) |
Feb 13, 2020 | 10.77 | 10.78 | 10.73 | 10.73 | 112,099 | -0.02(-0.23%) |
Feb 12, 2020 | 10.82 | 10.83 | 10.76 | 10.76 | 130,010 | -0.07(-0.67%) |
Feb 11, 2020 | 10.78 | 10.84 | 10.77 | 10.83 | 170,008 | +0.07(+0.67%) |
Feb 10, 2020 | 10.79 | 10.82 | 10.76 | 10.76 | 119,665 | -0.02(-0.22%) |
Feb 07, 2020 | 10.79 | 10.82 | 10.78 | 10.78 | 160,300 | +0.02(+0.15%) |
Feb 06, 2020 | 10.79 | 10.81 | 10.77 | 10.77 | 140,816 | -0.02(-0.22%) |
Feb 05, 2020 | 10.82 | 10.82 | 10.79 | 10.79 | 275,771 | -0.03(-0.30%) |
Feb 04, 2020 | 10.74 | 10.82 | 10.73 | 10.82 | 184,689 | +0.06(+0.52%) |