Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.239 | 9.255 | 9.132 | 9.231 | 151,928 | +0.06(+0.62%) |
Apr 29, 2020 | 9.026 | 9.214 | 9.026 | 9.173 | 182,275 | +0.18(+2.00%) |
Apr 28, 2020 | 9.083 | 9.083 | 8.984 | 8.993 | 214,193 | +0.02(+0.27%) |
Apr 27, 2020 | 9.108 | 9.140 | 8.960 | 8.968 | 278,851 | -0.19(-2.06%) |
Apr 24, 2020 | 9.321 | 9.321 | 9.136 | 9.157 | 154,205 | -0.17(-1.84%) |
Apr 23, 2020 | 9.435 | 9.435 | 9.288 | 9.329 | 122,070 | -0.11(-1.13%) |
Apr 22, 2020 | 9.435 | 9.468 | 9.353 | 9.435 | 148,236 | +0.00(+0.00%) |
Apr 21, 2020 | 9.386 | 9.435 | 9.255 | 9.435 | 290,882 | +0.02(+0.17%) |
Apr 20, 2020 | 9.476 | 9.493 | 9.362 | 9.419 | 181,451 | -0.07(-0.69%) |
Apr 17, 2020 | 9.566 | 9.599 | 9.460 | 9.484 | 403,401 | -0.03(-0.34%) |
Apr 16, 2020 | 9.689 | 9.722 | 9.468 | 9.517 | 372,225 | -0.20(-2.02%) |
Apr 15, 2020 | 9.681 | 9.756 | 9.644 | 9.714 | 302,851 | -0.02(-0.25%) |
Apr 14, 2020 | 9.763 | 9.786 | 9.673 | 9.738 | 391,998 | +0.05(+0.49%) |
Apr 13, 2020 | 9.569 | 9.699 | 9.414 | 9.691 | 518,586 | -0.01(-0.08%) |
Apr 09, 2020 | 9.291 | 9.699 | 9.291 | 9.699 | 381,371 | +0.49(+5.31%) |
Apr 08, 2020 | 9.112 | 9.226 | 9.047 | 9.210 | 240,358 | +0.15(+1.62%) |
Apr 07, 2020 | 9.136 | 9.208 | 9.014 | 9.063 | 366,474 | +0.03(+0.36%) |
Apr 06, 2020 | 9.112 | 9.153 | 8.973 | 9.030 | 273,784 | +0.03(+0.36%) |
Apr 03, 2020 | 8.998 | 8.998 | 8.843 | 8.998 | 180,081 | +0.00(+0.00%) |
Apr 02, 2020 | 9.071 | 9.128 | 8.981 | 8.998 | 348,100 | -0.20(-2.22%) |
Apr 01, 2020 | 9.210 | 9.267 | 9.030 | 9.202 | 439,215 | -0.14(-1.48%) |
Mar 31, 2020 | 9.748 | 9.748 | 9.340 | 9.340 | 384,046 | -0.33(-3.46%) |
Mar 30, 2020 | 9.365 | 9.691 | 9.365 | 9.675 | 298,934 | +0.26(+2.77%) |
Mar 27, 2020 | 9.340 | 9.512 | 9.217 | 9.414 | 249,834 | -0.06(-0.60%) |
Mar 26, 2020 | 9.071 | 9.626 | 9.071 | 9.471 | 468,505 | +0.41(+4.50%) |
Mar 25, 2020 | 8.565 | 9.169 | 8.390 | 9.063 | 498,802 | +0.63(+7.45%) |
Mar 24, 2020 | 8.002 | 8.622 | 8.002 | 8.435 | 565,167 | +0.57(+7.26%) |
Mar 23, 2020 | 8.100 | 8.321 | 7.790 | 7.864 | 606,678 | -0.59(-6.95%) |
Mar 20, 2020 | 8.019 | 8.812 | 7.994 | 8.451 | 455,782 | +0.43(+5.39%) |
Mar 19, 2020 | 7.709 | 8.068 | 7.024 | 8.019 | 926,843 | +0.16(+2.08%) |
Mar 18, 2020 | 8.794 | 8.794 | 7.562 | 7.856 | 914,250 | -1.20(-13.24%) |
Mar 17, 2020 | 9.095 | 9.104 | 8.796 | 9.055 | 312,299 | +0.18(+2.02%) |
Mar 16, 2020 | 8.810 | 9.259 | 8.484 | 8.875 | 490,152 | -0.59(-6.22%) |
Mar 13, 2020 | 9.180 | 9.537 | 9.180 | 9.464 | 740,650 | +0.32(+3.46%) |
Mar 12, 2020 | 9.091 | 9.367 | 8.741 | 9.148 | 1,156,881 | -0.84(-8.38%) |
Mar 11, 2020 | 10.21 | 10.21 | 9.944 | 9.984 | 488,806 | -0.26(-2.54%) |
Mar 10, 2020 | 10.38 | 10.39 | 10.24 | 10.24 | 348,657 | -0.13(-1.25%) |
Mar 09, 2020 | 10.28 | 10.41 | 10.11 | 10.37 | 467,495 | -0.11(-1.08%) |
Mar 06, 2020 | 10.39 | 10.49 | 10.39 | 10.49 | 295,669 | +0.10(+0.94%) |
Mar 05, 2020 | 10.47 | 10.47 | 10.37 | 10.39 | 167,130 | -0.08(-0.78%) |
Mar 04, 2020 | 10.43 | 10.50 | 10.39 | 10.47 | 208,684 | +0.04(+0.39%) |
Mar 03, 2020 | 10.35 | 10.45 | 10.32 | 10.43 | 237,479 | +0.13(+1.22%) |
Mar 02, 2020 | 10.20 | 10.33 | 10.20 | 10.31 | 196,561 | +0.11(+1.08%) |
Feb 28, 2020 | 10.29 | 10.29 | 10.13 | 10.20 | 643,776 | -0.11(-1.03%) |
Feb 27, 2020 | 10.40 | 10.41 | 10.29 | 10.30 | 378,161 | -0.10(-0.94%) |
Feb 26, 2020 | 10.50 | 10.54 | 10.40 | 10.40 | 376,630 | -0.12(-1.16%) |
Feb 25, 2020 | 10.53 | 10.59 | 10.50 | 10.52 | 266,654 | +0.01(+0.08%) |
Feb 24, 2020 | 10.54 | 10.58 | 10.51 | 10.51 | 156,729 | +0.00(+0.00%) |
Feb 21, 2020 | 10.55 | 10.56 | 10.51 | 10.51 | 116,938 | -0.03(-0.31%) |
Feb 20, 2020 | 10.53 | 10.56 | 10.50 | 10.54 | 287,094 | +0.02(+0.23%) |
Feb 19, 2020 | 10.44 | 10.52 | 10.44 | 10.52 | 65,878 | +0.07(+0.70%) |
Feb 18, 2020 | 10.50 | 10.50 | 10.45 | 10.45 | 194,430 | -0.03(-0.31%) |
Feb 14, 2020 | 10.51 | 10.53 | 10.47 | 10.48 | 161,374 | -0.03(-0.31%) |
Feb 13, 2020 | 10.54 | 10.54 | 10.51 | 10.51 | 82,189 | -0.02(-0.17%) |
Feb 12, 2020 | 10.51 | 10.53 | 10.50 | 10.53 | 149,119 | +0.02(+0.23%) |
Feb 11, 2020 | 10.44 | 10.51 | 10.44 | 10.51 | 82,047 | +0.04(+0.39%) |
Feb 10, 2020 | 10.47 | 10.47 | 10.44 | 10.47 | 93,779 | +0.03(+0.31%) |
Feb 07, 2020 | 10.44 | 10.47 | 10.43 | 10.43 | 151,345 | +0.01(+0.08%) |
Feb 06, 2020 | 10.46 | 10.47 | 10.43 | 10.43 | 144,252 | -0.02(-0.23%) |
Feb 05, 2020 | 10.47 | 10.48 | 10.44 | 10.45 | 177,315 | -0.01(-0.08%) |
Feb 04, 2020 | 10.46 | 10.47 | 10.41 | 10.46 | 64,977 | +0.02(+0.23%) |