Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.25 | 10.56 | 9.704 | 9.813 | 42,586 | -0.83(-7.84%) |
Apr 29, 2020 | 10.17 | 11.06 | 10.11 | 10.65 | 70,507 | +0.75(+7.53%) |
Apr 28, 2020 | 10.15 | 10.16 | 9.628 | 9.902 | 49,614 | +0.12(+1.24%) |
Apr 27, 2020 | 9.367 | 10.11 | 9.182 | 9.781 | 46,413 | +0.64(+7.04%) |
Apr 24, 2020 | 8.921 | 9.348 | 8.819 | 9.137 | 51,005 | +0.47(+5.44%) |
Apr 23, 2020 | 8.608 | 8.838 | 8.417 | 8.666 | 31,263 | +0.05(+0.59%) |
Apr 22, 2020 | 8.761 | 8.825 | 8.487 | 8.615 | 39,749 | +0.01(+0.07%) |
Apr 21, 2020 | 8.653 | 8.888 | 8.589 | 8.608 | 23,591 | -0.41(-4.52%) |
Apr 20, 2020 | 9.341 | 9.341 | 8.838 | 9.016 | 21,431 | -0.31(-3.35%) |
Apr 17, 2020 | 8.851 | 9.328 | 8.628 | 9.328 | 69,680 | +0.57(+6.55%) |
Apr 16, 2020 | 8.290 | 8.768 | 8.092 | 8.755 | 84,404 | +0.47(+5.69%) |
Apr 15, 2020 | 8.812 | 8.921 | 8.175 | 8.283 | 87,394 | -0.45(-5.11%) |
Apr 14, 2020 | 9.360 | 9.462 | 8.691 | 8.730 | 53,544 | -0.40(-4.40%) |
Apr 13, 2020 | 9.724 | 9.724 | 9.026 | 9.131 | 48,264 | -0.71(-7.25%) |
Apr 09, 2020 | 9.551 | 9.972 | 9.430 | 9.845 | 39,234 | +0.64(+6.99%) |
Apr 08, 2020 | 9.360 | 9.959 | 9.061 | 9.201 | 38,129 | +0.14(+1.55%) |
Apr 07, 2020 | 9.622 | 9.940 | 8.800 | 9.061 | 53,745 | -0.12(-1.32%) |
Apr 06, 2020 | 8.914 | 9.475 | 8.902 | 9.182 | 83,554 | +0.53(+6.11%) |
Apr 03, 2020 | 8.666 | 8.991 | 8.060 | 8.653 | 48,337 | -0.06(-0.66%) |
Apr 02, 2020 | 8.742 | 9.150 | 8.436 | 8.710 | 43,090 | -0.04(-0.51%) |
Apr 01, 2020 | 9.641 | 9.641 | 8.608 | 8.755 | 115,574 | -0.92(-9.49%) |
Mar 31, 2020 | 9.469 | 9.825 | 9.166 | 9.673 | 61,543 | +0.22(+2.29%) |
Mar 30, 2020 | 9.411 | 9.722 | 8.984 | 9.456 | 62,267 | +0.39(+4.29%) |
Mar 27, 2020 | 9.093 | 9.258 | 8.831 | 9.067 | 63,403 | -0.50(-5.26%) |
Mar 26, 2020 | 8.653 | 9.602 | 8.507 | 9.571 | 60,390 | +1.16(+13.79%) |
Mar 25, 2020 | 8.755 | 8.825 | 7.882 | 8.411 | 78,282 | -0.32(-3.72%) |
Mar 24, 2020 | 9.023 | 9.206 | 8.468 | 8.736 | 75,394 | +0.25(+2.93%) |
Mar 23, 2020 | 9.074 | 9.838 | 8.315 | 8.487 | 58,624 | -0.59(-6.46%) |
Mar 20, 2020 | 9.481 | 9.609 | 8.621 | 9.074 | 147,836 | -0.47(-4.94%) |
Mar 19, 2020 | 8.640 | 10.23 | 8.640 | 9.545 | 80,407 | +0.85(+9.74%) |
Mar 18, 2020 | 10.74 | 11.41 | 8.290 | 8.698 | 68,436 | -2.88(-24.88%) |
Mar 17, 2020 | 9.679 | 11.58 | 9.125 | 11.58 | 87,953 | +2.02(+21.13%) |
Mar 16, 2020 | 9.316 | 10.22 | 9.316 | 9.558 | 97,834 | -0.67(-6.54%) |
Mar 13, 2020 | 9.494 | 10.28 | 9.479 | 10.23 | 92,750 | +1.15(+12.71%) |
Mar 12, 2020 | 9.704 | 9.998 | 8.921 | 9.074 | 61,000 | -1.05(-10.38%) |
Mar 11, 2020 | 10.46 | 10.64 | 9.960 | 10.12 | 41,476 | -0.61(-5.67%) |
Mar 10, 2020 | 10.78 | 10.84 | 10.19 | 10.73 | 88,362 | +0.27(+2.61%) |
Mar 09, 2020 | 10.78 | 10.81 | 10.33 | 10.46 | 108,090 | -0.95(-8.33%) |
Mar 06, 2020 | 11.36 | 11.60 | 10.98 | 11.41 | 38,485 | -0.21(-1.80%) |
Mar 05, 2020 | 11.44 | 11.85 | 11.21 | 11.62 | 50,905 | -0.10(-0.81%) |
Mar 04, 2020 | 11.64 | 11.79 | 11.39 | 11.72 | 32,241 | +0.13(+1.09%) |
Mar 03, 2020 | 11.93 | 11.93 | 11.31 | 11.59 | 30,594 | -0.37(-3.13%) |
Mar 02, 2020 | 11.53 | 11.96 | 11.15 | 11.96 | 57,758 | +0.54(+4.72%) |
Feb 28, 2020 | 11.88 | 12.15 | 11.10 | 11.42 | 72,555 | -0.68(-5.60%) |
Feb 27, 2020 | 12.37 | 12.76 | 11.46 | 12.10 | 31,766 | -0.49(-3.88%) |
Feb 26, 2020 | 12.58 | 13.07 | 12.41 | 12.59 | 21,358 | +0.04(+0.30%) |
Feb 25, 2020 | 13.19 | 13.19 | 12.45 | 12.55 | 77,474 | -0.60(-4.53%) |
Feb 24, 2020 | 13.10 | 13.26 | 13.01 | 13.15 | 37,675 | -0.16(-1.19%) |
Feb 21, 2020 | 13.55 | 13.55 | 13.21 | 13.31 | 50,946 | -0.24(-1.78%) |
Feb 20, 2020 | 13.26 | 13.68 | 13.21 | 13.55 | 55,925 | +0.26(+1.96%) |
Feb 19, 2020 | 13.08 | 13.41 | 13.08 | 13.29 | 21,365 | +0.06(+0.48%) |
Feb 18, 2020 | 13.38 | 13.63 | 13.01 | 13.23 | 26,552 | -0.16(-1.23%) |
Feb 14, 2020 | 13.62 | 13.80 | 13.04 | 13.39 | 37,224 | -0.11(-0.80%) |
Feb 13, 2020 | 13.68 | 13.88 | 13.00 | 13.50 | 65,151 | -0.20(-1.44%) |
Feb 12, 2020 | 13.64 | 13.71 | 13.52 | 13.69 | 25,547 | +0.10(+0.75%) |
Feb 11, 2020 | 13.59 | 13.71 | 13.45 | 13.59 | 42,548 | +0.06(+0.47%) |
Feb 10, 2020 | 13.21 | 13.54 | 13.18 | 13.53 | 64,804 | +0.33(+2.50%) |
Feb 07, 2020 | 12.97 | 13.25 | 12.91 | 13.20 | 68,612 | +0.21(+1.61%) |
Feb 06, 2020 | 13.16 | 13.16 | 12.93 | 12.99 | 34,235 | -0.16(-1.21%) |
Feb 05, 2020 | 12.74 | 13.18 | 12.62 | 13.15 | 97,195 | +0.47(+3.70%) |
Feb 04, 2020 | 12.79 | 12.88 | 12.27 | 12.68 | 93,727 | +0.02(+0.15%) |