Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.801 | 9.890 | 9.793 | 9.874 | 59,915 | +0.07(+0.74%) |
Apr 29, 2020 | 9.761 | 9.842 | 9.689 | 9.801 | 88,063 | +0.19(+2.01%) |
Apr 28, 2020 | 9.568 | 9.617 | 9.484 | 9.608 | 173,588 | +0.14(+1.44%) |
Apr 27, 2020 | 9.576 | 9.617 | 9.415 | 9.472 | 171,363 | -0.14(-1.42%) |
Apr 24, 2020 | 9.866 | 9.866 | 9.576 | 9.608 | 127,105 | -0.19(-1.97%) |
Apr 23, 2020 | 9.858 | 9.858 | 9.761 | 9.801 | 128,763 | -0.06(-0.57%) |
Apr 22, 2020 | 9.938 | 9.950 | 9.834 | 9.858 | 104,230 | -0.08(-0.81%) |
Apr 21, 2020 | 9.970 | 9.990 | 9.777 | 9.938 | 92,605 | -0.07(-0.72%) |
Apr 20, 2020 | 10.23 | 10.32 | 9.994 | 10.01 | 152,177 | -0.22(-2.12%) |
Apr 17, 2020 | 10.30 | 10.40 | 10.23 | 10.23 | 66,288 | +0.00(+0.00%) |
Apr 16, 2020 | 10.30 | 10.41 | 10.22 | 10.23 | 61,506 | -0.10(-0.93%) |
Apr 15, 2020 | 10.20 | 10.37 | 10.20 | 10.32 | 53,012 | -0.04(-0.39%) |
Apr 14, 2020 | 10.40 | 10.56 | 10.28 | 10.36 | 139,786 | +0.11(+1.10%) |
Apr 13, 2020 | 10.69 | 10.69 | 10.16 | 10.25 | 94,166 | -0.27(-2.52%) |
Apr 09, 2020 | 10.20 | 10.64 | 10.18 | 10.52 | 295,626 | +0.42(+4.17%) |
Apr 08, 2020 | 9.807 | 10.10 | 9.807 | 10.10 | 168,822 | +0.22(+2.19%) |
Apr 07, 2020 | 9.783 | 9.984 | 9.775 | 9.880 | 82,232 | +0.24(+2.49%) |
Apr 06, 2020 | 9.487 | 9.936 | 9.279 | 9.639 | 169,837 | +0.19(+2.03%) |
Apr 03, 2020 | 9.695 | 9.791 | 9.359 | 9.447 | 94,302 | -0.16(-1.67%) |
Apr 02, 2020 | 9.920 | 9.928 | 8.975 | 9.607 | 232,067 | -0.24(-2.44%) |
Apr 01, 2020 | 10.10 | 10.18 | 9.607 | 9.848 | 170,089 | -0.27(-2.69%) |
Mar 31, 2020 | 9.848 | 10.15 | 9.848 | 10.12 | 338,018 | +0.03(+0.32%) |
Mar 30, 2020 | 9.799 | 10.11 | 9.711 | 10.09 | 205,541 | +0.29(+2.94%) |
Mar 27, 2020 | 10.01 | 10.06 | 9.679 | 9.799 | 244,687 | -0.06(-0.57%) |
Mar 26, 2020 | 9.543 | 10.14 | 9.511 | 9.856 | 202,081 | +0.35(+3.71%) |
Mar 25, 2020 | 8.567 | 9.888 | 8.567 | 9.503 | 211,598 | +1.02(+11.98%) |
Mar 24, 2020 | 8.430 | 8.767 | 8.430 | 8.486 | 181,629 | +0.09(+1.05%) |
Mar 23, 2020 | 8.679 | 8.679 | 8.046 | 8.398 | 177,524 | -0.29(-3.32%) |
Mar 20, 2020 | 8.342 | 9.487 | 8.342 | 8.687 | 265,796 | +0.35(+4.23%) |
Mar 19, 2020 | 8.286 | 8.703 | 7.310 | 8.334 | 460,966 | -0.01(-0.10%) |
Mar 18, 2020 | 8.815 | 8.999 | 8.278 | 8.342 | 476,052 | -0.96(-10.33%) |
Mar 17, 2020 | 9.495 | 9.551 | 9.223 | 9.303 | 270,391 | -0.07(-0.77%) |
Mar 16, 2020 | 9.527 | 9.607 | 9.007 | 9.375 | 291,136 | -0.55(-5.53%) |
Mar 13, 2020 | 9.615 | 9.960 | 9.607 | 9.924 | 270,543 | +0.46(+4.87%) |
Mar 12, 2020 | 8.486 | 9.807 | 7.638 | 9.463 | 596,081 | -1.27(-11.86%) |
Mar 11, 2020 | 11.58 | 11.60 | 10.74 | 10.74 | 278,760 | -0.88(-7.56%) |
Mar 10, 2020 | 11.83 | 11.91 | 11.58 | 11.61 | 109,870 | -0.17(-1.42%) |
Mar 09, 2020 | 11.81 | 11.96 | 11.58 | 11.78 | 189,912 | -0.30(-2.51%) |
Mar 06, 2020 | 12.11 | 12.17 | 12.08 | 12.08 | 88,260 | -0.14(-1.17%) |
Mar 05, 2020 | 12.21 | 12.40 | 12.21 | 12.23 | 104,247 | -0.15(-1.22%) |
Mar 04, 2020 | 12.14 | 12.39 | 12.04 | 12.38 | 528,132 | +0.21(+1.70%) |
Mar 03, 2020 | 11.92 | 12.18 | 11.92 | 12.17 | 96,967 | +0.14(+1.13%) |
Mar 02, 2020 | 11.81 | 12.08 | 11.81 | 12.04 | 128,956 | +0.20(+1.68%) |
Feb 28, 2020 | 12.12 | 12.12 | 11.77 | 11.84 | 253,873 | -0.30(-2.50%) |
Feb 27, 2020 | 12.20 | 12.20 | 12.07 | 12.14 | 87,282 | -0.06(-0.52%) |
Feb 26, 2020 | 12.21 | 12.21 | 12.16 | 12.20 | 48,853 | +0.04(+0.33%) |
Feb 25, 2020 | 12.17 | 12.24 | 12.16 | 12.16 | 66,039 | +0.01(+0.06%) |
Feb 24, 2020 | 12.15 | 12.19 | 12.15 | 12.16 | 45,838 | -0.00(-0.03%) |
Feb 21, 2020 | 12.16 | 12.19 | 12.16 | 12.16 | 12,787 | +0.02(+0.16%) |
Feb 20, 2020 | 12.14 | 12.19 | 12.13 | 12.14 | 41,527 | +0.00(+0.00%) |
Feb 19, 2020 | 12.20 | 12.20 | 12.14 | 12.14 | 66,029 | -0.06(-0.46%) |
Feb 18, 2020 | 12.29 | 12.29 | 12.20 | 12.20 | 74,214 | +0.01(+0.07%) |
Feb 14, 2020 | 12.16 | 12.20 | 12.16 | 12.19 | 49,270 | +0.00(+0.00%) |
Feb 13, 2020 | 12.20 | 12.20 | 12.16 | 12.19 | 23,554 | -0.02(-0.13%) |
Feb 12, 2020 | 12.20 | 12.20 | 12.13 | 12.20 | 71,331 | +0.04(+0.29%) |
Feb 11, 2020 | 12.19 | 12.21 | 12.17 | 12.17 | 69,163 | -0.06(-0.52%) |
Feb 10, 2020 | 12.18 | 12.23 | 12.18 | 12.23 | 43,440 | +0.02(+0.19%) |
Feb 07, 2020 | 12.19 | 12.21 | 12.15 | 12.21 | 42,273 | +0.08(+0.66%) |
Feb 06, 2020 | 12.22 | 12.22 | 12.11 | 12.13 | 53,934 | -0.03(-0.26%) |
Feb 05, 2020 | 12.12 | 12.19 | 12.10 | 12.16 | 54,263 | +0.06(+0.46%) |
Feb 04, 2020 | 12.00 | 12.11 | 12.00 | 12.11 | 67,283 | +0.10(+0.79%) |