Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.36 | 10.36 | 9.995 | 10.17 | 206,688 | -0.44(-4.19%) |
Apr 29, 2020 | 10.23 | 10.62 | 10.06 | 10.61 | 223,222 | +0.76(+7.70%) |
Apr 28, 2020 | 10.03 | 10.03 | 9.643 | 9.853 | 113,526 | +0.15(+1.53%) |
Apr 27, 2020 | 9.582 | 9.822 | 9.582 | 9.705 | 93,339 | +0.15(+1.62%) |
Apr 24, 2020 | 9.557 | 9.649 | 9.292 | 9.551 | 129,176 | +0.04(+0.39%) |
Apr 23, 2020 | 9.508 | 9.859 | 9.415 | 9.514 | 153,258 | +0.00(+0.00%) |
Apr 22, 2020 | 9.711 | 9.736 | 9.440 | 9.514 | 140,886 | +0.17(+1.78%) |
Apr 21, 2020 | 9.261 | 9.495 | 9.107 | 9.347 | 113,882 | -0.17(-1.81%) |
Apr 20, 2020 | 9.798 | 9.909 | 9.279 | 9.520 | 164,755 | -0.59(-5.86%) |
Apr 17, 2020 | 9.927 | 10.33 | 9.887 | 10.11 | 149,436 | +0.36(+3.67%) |
Apr 16, 2020 | 9.532 | 9.792 | 9.193 | 9.755 | 212,074 | +0.22(+2.33%) |
Apr 15, 2020 | 9.668 | 9.850 | 9.094 | 9.532 | 225,400 | -0.42(-4.22%) |
Apr 14, 2020 | 9.829 | 10.09 | 9.798 | 9.952 | 349,799 | +0.12(+1.26%) |
Apr 13, 2020 | 9.446 | 9.933 | 9.255 | 9.829 | 206,134 | +0.44(+4.66%) |
Apr 09, 2020 | 9.360 | 9.532 | 8.977 | 9.391 | 232,744 | +0.28(+3.05%) |
Apr 08, 2020 | 8.977 | 9.298 | 8.768 | 9.113 | 165,569 | +0.32(+3.65%) |
Apr 07, 2020 | 9.606 | 9.742 | 8.644 | 8.792 | 176,205 | -0.48(-5.13%) |
Apr 06, 2020 | 9.218 | 9.434 | 8.897 | 9.267 | 281,774 | +0.48(+5.48%) |
Apr 03, 2020 | 9.150 | 9.287 | 8.539 | 8.786 | 162,726 | -0.54(-5.82%) |
Apr 02, 2020 | 9.273 | 9.761 | 9.014 | 9.329 | 128,199 | -0.09(-0.92%) |
Apr 01, 2020 | 9.218 | 9.569 | 9.039 | 9.415 | 209,001 | -0.23(-2.37%) |
Mar 31, 2020 | 9.631 | 9.792 | 9.131 | 9.643 | 342,589 | -0.06(-0.64%) |
Mar 30, 2020 | 9.125 | 9.736 | 8.737 | 9.705 | 179,051 | +0.68(+7.59%) |
Mar 27, 2020 | 8.977 | 9.187 | 8.755 | 9.020 | 140,684 | -0.40(-4.26%) |
Mar 26, 2020 | 8.885 | 9.483 | 8.700 | 9.421 | 199,419 | +0.82(+9.54%) |
Mar 25, 2020 | 8.885 | 8.977 | 8.447 | 8.601 | 397,954 | -0.13(-1.48%) |
Mar 24, 2020 | 8.644 | 9.119 | 8.595 | 8.730 | 324,394 | +0.39(+4.74%) |
Mar 23, 2020 | 8.224 | 8.718 | 7.885 | 8.335 | 166,770 | +0.11(+1.35%) |
Mar 20, 2020 | 9.033 | 9.094 | 8.150 | 8.224 | 276,019 | -0.84(-9.26%) |
Mar 19, 2020 | 8.983 | 9.977 | 8.844 | 9.064 | 217,890 | +0.17(+1.94%) |
Mar 18, 2020 | 9.403 | 9.613 | 8.551 | 8.891 | 217,150 | -1.31(-12.88%) |
Mar 17, 2020 | 7.941 | 10.32 | 7.823 | 10.20 | 389,522 | +2.43(+31.27%) |
Mar 16, 2020 | 7.712 | 7.978 | 7.200 | 7.774 | 353,980 | -0.25(-3.08%) |
Mar 13, 2020 | 7.317 | 8.021 | 7.101 | 8.021 | 343,119 | +1.04(+14.84%) |
Mar 12, 2020 | 8.181 | 8.181 | 6.978 | 6.984 | 203,414 | -1.51(-17.73%) |
Mar 11, 2020 | 8.618 | 8.747 | 8.361 | 8.490 | 191,607 | -0.42(-4.67%) |
Mar 10, 2020 | 8.869 | 8.930 | 8.398 | 8.906 | 193,288 | +0.34(+3.93%) |
Mar 09, 2020 | 9.187 | 9.609 | 8.563 | 8.569 | 198,709 | -1.38(-13.84%) |
Mar 06, 2020 | 10.07 | 10.24 | 9.695 | 9.945 | 195,045 | -0.28(-2.69%) |
Mar 05, 2020 | 10.52 | 10.59 | 10.08 | 10.22 | 222,491 | -0.53(-4.89%) |
Mar 04, 2020 | 10.60 | 10.76 | 10.40 | 10.75 | 187,261 | +0.29(+2.81%) |
Mar 03, 2020 | 10.47 | 10.72 | 10.31 | 10.45 | 170,443 | -0.01(-0.12%) |
Mar 02, 2020 | 10.45 | 10.56 | 10.26 | 10.47 | 111,923 | +0.03(+0.29%) |
Feb 28, 2020 | 10.10 | 10.48 | 10.10 | 10.43 | 250,306 | +0.02(+0.24%) |
Feb 27, 2020 | 10.73 | 10.95 | 10.40 | 10.41 | 215,343 | -0.58(-5.29%) |
Feb 26, 2020 | 11.24 | 11.35 | 10.94 | 10.99 | 110,491 | -0.18(-1.59%) |
Feb 25, 2020 | 11.87 | 11.88 | 11.14 | 11.17 | 152,639 | -0.74(-6.21%) |
Feb 24, 2020 | 11.82 | 11.98 | 11.72 | 11.91 | 147,263 | -0.32(-2.65%) |
Feb 21, 2020 | 12.48 | 12.50 | 12.23 | 12.23 | 70,955 | -0.26(-2.06%) |
Feb 20, 2020 | 12.36 | 12.55 | 12.30 | 12.49 | 163,284 | +0.11(+0.89%) |
Feb 19, 2020 | 12.48 | 12.62 | 12.37 | 12.38 | 80,523 | -0.06(-0.44%) |
Feb 18, 2020 | 12.54 | 12.64 | 12.32 | 12.43 | 59,015 | -0.15(-1.17%) |
Feb 14, 2020 | 12.72 | 12.81 | 12.57 | 12.58 | 78,639 | -0.14(-1.11%) |
Feb 13, 2020 | 12.66 | 12.84 | 12.62 | 12.72 | 87,419 | -0.10(-0.81%) |
Feb 12, 2020 | 12.97 | 13.03 | 12.70 | 12.83 | 135,649 | -0.07(-0.52%) |
Feb 11, 2020 | 12.69 | 12.97 | 12.69 | 12.89 | 87,097 | +0.28(+2.23%) |
Feb 10, 2020 | 12.59 | 12.62 | 12.49 | 12.61 | 90,015 | -0.04(-0.29%) |
Feb 07, 2020 | 12.69 | 12.73 | 12.57 | 12.65 | 128,995 | -0.12(-0.91%) |
Feb 06, 2020 | 12.99 | 12.99 | 12.58 | 12.77 | 118,590 | -0.20(-1.51%) |
Feb 05, 2020 | 12.61 | 12.97 | 12.46 | 12.96 | 120,377 | +0.50(+4.03%) |
Feb 04, 2020 | 12.53 | 12.60 | 12.38 | 12.46 | 137,001 | +0.10(+0.79%) |