Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.972 | 9.972 | 9.466 | 9.637 | 102,655 | -0.56(-5.45%) |
Apr 29, 2020 | 9.701 | 10.34 | 9.623 | 10.19 | 166,395 | +0.80(+8.49%) |
Apr 28, 2020 | 9.459 | 9.602 | 9.242 | 9.395 | 179,272 | +0.16(+1.77%) |
Apr 27, 2020 | 8.797 | 9.438 | 8.797 | 9.231 | 197,955 | +0.45(+5.11%) |
Apr 24, 2020 | 8.590 | 8.911 | 8.462 | 8.782 | 134,356 | +0.33(+3.88%) |
Apr 23, 2020 | 8.170 | 8.683 | 8.170 | 8.455 | 154,671 | +0.28(+3.49%) |
Apr 22, 2020 | 8.319 | 8.398 | 8.149 | 8.170 | 112,050 | -0.01(-0.09%) |
Apr 21, 2020 | 8.248 | 8.376 | 8.149 | 8.177 | 185,779 | -0.34(-4.01%) |
Apr 20, 2020 | 8.540 | 8.676 | 8.419 | 8.519 | 165,261 | -0.24(-2.69%) |
Apr 17, 2020 | 8.583 | 9.032 | 8.583 | 8.754 | 174,368 | +0.41(+4.95%) |
Apr 16, 2020 | 8.626 | 8.654 | 8.035 | 8.341 | 203,370 | -0.26(-3.06%) |
Apr 15, 2020 | 8.661 | 8.782 | 8.412 | 8.604 | 156,496 | -0.37(-4.13%) |
Apr 14, 2020 | 9.039 | 9.185 | 8.612 | 8.975 | 149,101 | -0.06(-0.71%) |
Apr 13, 2020 | 9.110 | 9.117 | 8.490 | 9.039 | 141,186 | -0.17(-1.86%) |
Apr 09, 2020 | 8.775 | 9.253 | 8.676 | 9.210 | 192,619 | +0.63(+7.30%) |
Apr 08, 2020 | 8.191 | 8.761 | 8.092 | 8.583 | 193,922 | +0.53(+6.64%) |
Apr 07, 2020 | 8.213 | 8.612 | 7.921 | 8.049 | 194,446 | +0.03(+0.36%) |
Apr 06, 2020 | 7.344 | 8.120 | 7.344 | 8.020 | 243,680 | +0.90(+12.71%) |
Apr 03, 2020 | 7.621 | 7.764 | 6.988 | 7.116 | 141,095 | -0.56(-7.33%) |
Apr 02, 2020 | 7.358 | 7.714 | 7.358 | 7.678 | 136,062 | +0.10(+1.32%) |
Apr 01, 2020 | 8.156 | 8.291 | 7.486 | 7.579 | 194,366 | -0.89(-10.51%) |
Mar 31, 2020 | 8.163 | 8.562 | 8.049 | 8.469 | 283,475 | +0.14(+1.62%) |
Mar 30, 2020 | 8.811 | 8.811 | 8.077 | 8.334 | 290,074 | -0.48(-5.42%) |
Mar 27, 2020 | 8.961 | 9.142 | 8.640 | 8.811 | 139,550 | -0.48(-5.21%) |
Mar 26, 2020 | 8.904 | 9.409 | 8.889 | 9.295 | 207,334 | +0.38(+4.32%) |
Mar 25, 2020 | 8.996 | 9.509 | 8.647 | 8.911 | 226,500 | -0.09(-0.95%) |
Mar 24, 2020 | 8.490 | 9.007 | 8.426 | 8.996 | 217,935 | +0.74(+8.97%) |
Mar 23, 2020 | 8.782 | 8.804 | 7.892 | 8.255 | 364,222 | -0.38(-4.37%) |
Mar 20, 2020 | 8.868 | 9.196 | 8.099 | 8.633 | 513,418 | -0.16(-1.86%) |
Mar 19, 2020 | 9.032 | 9.520 | 8.626 | 8.797 | 256,235 | -0.24(-2.60%) |
Mar 18, 2020 | 9.295 | 9.424 | 8.334 | 9.032 | 360,654 | -0.77(-7.85%) |
Mar 17, 2020 | 9.488 | 9.929 | 8.932 | 9.801 | 291,975 | +0.33(+3.46%) |
Mar 16, 2020 | 9.623 | 9.972 | 9.253 | 9.473 | 228,942 | -1.05(-10.01%) |
Mar 13, 2020 | 10.14 | 10.63 | 10.01 | 10.53 | 230,525 | +0.76(+7.73%) |
Mar 12, 2020 | 10.26 | 10.36 | 9.630 | 9.773 | 429,846 | -0.93(-8.72%) |
Mar 11, 2020 | 10.81 | 10.88 | 10.54 | 10.71 | 329,386 | -0.22(-2.02%) |
Mar 10, 2020 | 11.88 | 11.88 | 10.74 | 10.93 | 327,726 | -0.75(-6.44%) |
Mar 09, 2020 | 11.64 | 12.11 | 11.43 | 11.68 | 247,008 | -0.52(-4.27%) |
Mar 06, 2020 | 11.99 | 12.21 | 11.85 | 12.20 | 194,135 | -0.07(-0.57%) |
Mar 05, 2020 | 12.30 | 12.35 | 12.14 | 12.27 | 226,199 | -0.25(-2.02%) |
Mar 04, 2020 | 12.17 | 12.55 | 11.96 | 12.52 | 184,233 | +0.46(+3.79%) |
Mar 03, 2020 | 12.28 | 12.43 | 11.97 | 12.07 | 247,413 | -0.13(-1.10%) |
Mar 02, 2020 | 11.83 | 12.23 | 11.50 | 12.20 | 387,377 | +0.37(+3.15%) |
Feb 28, 2020 | 11.73 | 12.02 | 11.65 | 11.83 | 299,949 | -0.06(-0.47%) |
Feb 27, 2020 | 11.36 | 12.20 | 11.31 | 11.88 | 358,052 | +0.44(+3.87%) |
Feb 26, 2020 | 11.17 | 11.57 | 11.16 | 11.44 | 310,123 | +0.27(+2.46%) |
Feb 25, 2020 | 11.56 | 11.59 | 10.89 | 11.17 | 403,069 | -0.42(-3.64%) |
Feb 24, 2020 | 11.93 | 12.16 | 11.50 | 11.59 | 358,289 | -0.60(-4.90%) |
Feb 21, 2020 | 12.02 | 12.37 | 11.84 | 12.19 | 207,646 | +0.17(+1.40%) |
Feb 20, 2020 | 12.31 | 12.44 | 12.00 | 12.02 | 236,586 | -0.06(-0.47%) |
Feb 19, 2020 | 14.52 | 14.77 | 12.07 | 12.07 | 419,640 | -2.17(-15.25%) |
Feb 18, 2020 | 14.25 | 14.39 | 14.01 | 14.25 | 118,741 | +0.04(+0.30%) |
Feb 14, 2020 | 14.32 | 14.32 | 14.12 | 14.20 | 59,591 | -0.13(-0.88%) |
Feb 13, 2020 | 14.34 | 14.44 | 14.20 | 14.33 | 68,725 | -0.03(-0.20%) |
Feb 12, 2020 | 14.36 | 14.58 | 14.30 | 14.36 | 115,482 | +0.06(+0.44%) |
Feb 11, 2020 | 14.39 | 14.44 | 14.25 | 14.29 | 98,836 | +0.03(+0.20%) |
Feb 10, 2020 | 14.24 | 14.41 | 14.24 | 14.27 | 90,230 | +0.00(+0.00%) |
Feb 07, 2020 | 14.41 | 14.41 | 14.13 | 14.27 | 90,880 | -0.15(-1.07%) |
Feb 06, 2020 | 14.47 | 14.72 | 14.29 | 14.42 | 164,629 | -0.03(-0.20%) |
Feb 05, 2020 | 14.29 | 14.48 | 14.19 | 14.45 | 103,955 | +0.32(+2.29%) |
Feb 04, 2020 | 14.49 | 14.51 | 14.08 | 14.13 | 80,416 | -0.21(-1.47%) |