Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.976 | 10.24 | 9.590 | 9.854 | 992,575 | -0.19(-1.92%) |
Apr 29, 2020 | 10.21 | 10.36 | 10.02 | 10.05 | 555,342 | +0.24(+2.50%) |
Apr 28, 2020 | 9.816 | 10.09 | 9.436 | 9.803 | 758,510 | +0.37(+3.96%) |
Apr 27, 2020 | 8.895 | 9.532 | 8.773 | 9.429 | 812,253 | +0.69(+7.88%) |
Apr 24, 2020 | 8.696 | 8.857 | 8.406 | 8.741 | 689,668 | +0.19(+2.18%) |
Apr 23, 2020 | 8.503 | 8.786 | 8.464 | 8.554 | 861,937 | +0.01(+0.08%) |
Apr 22, 2020 | 9.075 | 9.101 | 8.425 | 8.548 | 748,251 | -0.32(-3.56%) |
Apr 21, 2020 | 8.805 | 9.037 | 8.554 | 8.863 | 628,945 | -0.22(-2.41%) |
Apr 20, 2020 | 9.462 | 9.593 | 8.953 | 9.082 | 772,274 | -0.68(-6.93%) |
Apr 17, 2020 | 9.751 | 10.15 | 9.503 | 9.758 | 966,840 | +0.57(+6.24%) |
Apr 16, 2020 | 9.172 | 9.500 | 8.979 | 9.185 | 870,801 | +0.01(+0.07%) |
Apr 15, 2020 | 9.339 | 9.590 | 8.966 | 9.178 | 649,057 | -0.59(-6.00%) |
Apr 14, 2020 | 9.783 | 9.925 | 9.519 | 9.764 | 512,872 | +0.23(+2.36%) |
Apr 13, 2020 | 9.886 | 9.925 | 9.262 | 9.539 | 890,709 | -0.45(-4.51%) |
Apr 09, 2020 | 9.629 | 10.43 | 9.629 | 9.989 | 1,053,845 | +0.50(+5.22%) |
Apr 08, 2020 | 9.165 | 9.828 | 9.017 | 9.494 | 1,202,384 | +0.44(+4.91%) |
Apr 07, 2020 | 10.14 | 10.30 | 8.934 | 9.050 | 1,233,651 | -0.52(-5.45%) |
Apr 06, 2020 | 9.024 | 9.610 | 8.718 | 9.571 | 1,039,520 | +0.97(+11.30%) |
Apr 03, 2020 | 8.457 | 8.850 | 8.226 | 8.599 | 1,416,624 | +0.09(+1.06%) |
Apr 02, 2020 | 7.968 | 8.554 | 7.569 | 8.509 | 1,731,090 | +0.44(+5.51%) |
Apr 01, 2020 | 8.367 | 8.470 | 7.788 | 8.065 | 926,754 | -0.76(-8.61%) |
Mar 31, 2020 | 9.571 | 9.610 | 8.773 | 8.824 | 1,392,478 | -0.80(-8.36%) |
Mar 30, 2020 | 9.822 | 10.22 | 9.449 | 9.629 | 1,013,086 | -0.19(-1.97%) |
Mar 27, 2020 | 10.83 | 10.95 | 9.732 | 9.822 | 2,203,085 | -1.44(-12.75%) |
Mar 26, 2020 | 11.26 | 11.46 | 10.81 | 11.26 | 736,938 | +0.08(+0.69%) |
Mar 25, 2020 | 11.48 | 11.85 | 10.88 | 11.18 | 1,308,589 | -0.06(-0.57%) |
Mar 24, 2020 | 10.40 | 11.40 | 10.40 | 11.24 | 872,115 | +1.29(+13.00%) |
Mar 23, 2020 | 9.996 | 10.45 | 9.610 | 9.951 | 742,274 | -0.12(-1.15%) |
Mar 20, 2020 | 10.63 | 11.12 | 9.713 | 10.07 | 1,324,647 | -0.57(-5.38%) |
Mar 19, 2020 | 9.333 | 11.00 | 9.088 | 10.64 | 1,309,654 | +1.45(+15.76%) |
Mar 18, 2020 | 9.416 | 10.07 | 8.696 | 9.191 | 1,834,560 | -0.73(-7.39%) |
Mar 17, 2020 | 9.346 | 9.944 | 8.651 | 9.925 | 1,685,439 | +0.62(+6.71%) |
Mar 16, 2020 | 8.522 | 9.951 | 8.522 | 9.301 | 2,063,647 | -0.50(-5.06%) |
Mar 13, 2020 | 10.24 | 10.84 | 9.262 | 9.796 | 2,003,595 | +0.40(+4.25%) |
Mar 12, 2020 | 9.410 | 9.912 | 8.927 | 9.397 | 1,716,346 | -1.76(-15.75%) |
Mar 11, 2020 | 11.85 | 11.99 | 11.12 | 11.15 | 1,060,401 | -1.04(-8.55%) |
Mar 10, 2020 | 13.33 | 13.33 | 11.91 | 12.20 | 1,019,293 | -0.73(-5.67%) |
Mar 09, 2020 | 13.32 | 13.32 | 12.64 | 12.93 | 1,151,028 | -1.00(-7.16%) |
Mar 06, 2020 | 13.23 | 13.99 | 13.16 | 13.93 | 1,425,324 | +0.19(+1.41%) |
Mar 05, 2020 | 14.08 | 14.16 | 13.57 | 13.74 | 738,053 | -0.60(-4.18%) |
Mar 04, 2020 | 14.75 | 14.75 | 14.20 | 14.33 | 586,193 | -0.30(-2.02%) |
Mar 03, 2020 | 14.89 | 15.38 | 14.35 | 14.63 | 984,845 | -0.23(-1.56%) |
Mar 02, 2020 | 14.60 | 15.01 | 14.28 | 14.86 | 953,447 | +0.30(+2.03%) |
Feb 28, 2020 | 13.84 | 14.81 | 13.84 | 14.57 | 1,338,941 | +0.23(+1.62%) |
Feb 27, 2020 | 14.70 | 14.77 | 14.06 | 14.33 | 1,162,128 | -0.62(-4.17%) |
Feb 26, 2020 | 15.09 | 15.27 | 14.86 | 14.96 | 1,117,509 | +0.05(+0.30%) |
Feb 25, 2020 | 15.65 | 15.65 | 14.88 | 14.91 | 805,827 | -0.61(-3.94%) |
Feb 24, 2020 | 15.25 | 15.63 | 15.18 | 15.52 | 505,228 | -0.41(-2.55%) |
Feb 21, 2020 | 16.41 | 16.44 | 15.87 | 15.93 | 511,774 | -0.53(-3.21%) |
Feb 20, 2020 | 16.05 | 16.50 | 15.94 | 16.46 | 526,462 | +0.41(+2.53%) |
Feb 19, 2020 | 16.04 | 16.19 | 15.76 | 16.05 | 438,194 | +0.07(+0.44%) |
Feb 18, 2020 | 16.45 | 16.46 | 15.78 | 15.98 | 575,415 | -0.51(-3.12%) |
Feb 14, 2020 | 17.19 | 17.19 | 16.45 | 16.50 | 468,738 | -0.62(-3.65%) |
Feb 13, 2020 | 17.06 | 17.18 | 16.95 | 17.12 | 867,544 | -0.01(-0.04%) |
Feb 12, 2020 | 16.86 | 17.22 | 16.80 | 17.13 | 1,044,810 | +0.42(+2.50%) |
Feb 11, 2020 | 16.73 | 16.84 | 16.44 | 16.71 | 934,185 | +0.05(+0.27%) |
Feb 10, 2020 | 16.42 | 16.68 | 16.36 | 16.66 | 921,319 | +0.30(+1.81%) |
Feb 07, 2020 | 16.93 | 16.95 | 16.16 | 16.37 | 736,122 | -0.61(-3.57%) |
Feb 06, 2020 | 16.84 | 17.22 | 16.81 | 16.97 | 911,951 | +0.50(+3.05%) |
Feb 05, 2020 | 16.11 | 16.58 | 16.04 | 16.47 | 922,780 | +0.51(+3.19%) |
Feb 04, 2020 | 16.19 | 16.25 | 15.86 | 15.96 | 600,983 | +0.06(+0.40%) |