Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.205 | 9.205 | 8.846 | 8.982 | 176,391 | -0.26(-2.85%) |
Apr 29, 2020 | 9.181 | 9.508 | 8.902 | 9.245 | 205,030 | +0.49(+5.56%) |
Apr 28, 2020 | 8.455 | 8.846 | 8.431 | 8.758 | 258,039 | +0.59(+7.23%) |
Apr 27, 2020 | 7.777 | 8.240 | 7.761 | 8.168 | 113,504 | +0.49(+6.33%) |
Apr 24, 2020 | 7.681 | 7.745 | 7.394 | 7.681 | 159,716 | +0.02(+0.31%) |
Apr 23, 2020 | 7.658 | 7.913 | 7.530 | 7.658 | 190,632 | -0.05(-0.62%) |
Apr 22, 2020 | 7.961 | 8.017 | 7.634 | 7.705 | 198,500 | -0.14(-1.83%) |
Apr 21, 2020 | 8.048 | 8.144 | 7.737 | 7.849 | 201,908 | -0.35(-4.28%) |
Apr 20, 2020 | 8.256 | 8.423 | 8.084 | 8.200 | 159,810 | -0.34(-4.02%) |
Apr 17, 2020 | 8.559 | 9.069 | 8.412 | 8.543 | 209,111 | +0.24(+2.88%) |
Apr 16, 2020 | 7.921 | 8.391 | 7.777 | 8.304 | 248,965 | +0.36(+4.52%) |
Apr 15, 2020 | 8.399 | 8.399 | 7.642 | 7.945 | 810,679 | -0.56(-6.57%) |
Apr 14, 2020 | 8.718 | 8.854 | 8.312 | 8.503 | 250,546 | -0.22(-2.47%) |
Apr 13, 2020 | 8.631 | 8.758 | 8.136 | 8.718 | 263,239 | +0.05(+0.55%) |
Apr 09, 2020 | 8.336 | 8.790 | 8.200 | 8.671 | 202,341 | +0.51(+6.26%) |
Apr 08, 2020 | 8.344 | 8.591 | 7.969 | 8.160 | 193,716 | -0.02(-0.29%) |
Apr 07, 2020 | 8.168 | 8.687 | 8.128 | 8.184 | 250,673 | +0.25(+3.12%) |
Apr 06, 2020 | 7.227 | 7.985 | 7.219 | 7.937 | 267,615 | +0.89(+12.56%) |
Apr 03, 2020 | 7.299 | 7.346 | 6.796 | 7.051 | 234,685 | -0.32(-4.33%) |
Apr 02, 2020 | 7.578 | 7.817 | 7.091 | 7.370 | 238,769 | -0.34(-4.35%) |
Apr 01, 2020 | 8.160 | 8.344 | 7.594 | 7.705 | 317,925 | -0.81(-9.47%) |
Mar 31, 2020 | 8.120 | 8.778 | 7.889 | 8.511 | 456,619 | +0.23(+2.79%) |
Mar 30, 2020 | 9.572 | 9.588 | 8.168 | 8.280 | 328,458 | -1.32(-13.79%) |
Mar 27, 2020 | 9.596 | 9.891 | 9.436 | 9.604 | 240,202 | -0.30(-3.06%) |
Mar 26, 2020 | 9.556 | 10.07 | 9.556 | 9.907 | 316,096 | +0.43(+4.55%) |
Mar 25, 2020 | 9.572 | 9.971 | 9.221 | 9.476 | 368,087 | -0.05(-0.50%) |
Mar 24, 2020 | 9.731 | 10.15 | 9.428 | 9.524 | 270,915 | +0.27(+2.93%) |
Mar 23, 2020 | 9.022 | 9.668 | 8.826 | 9.253 | 310,785 | +0.26(+2.84%) |
Mar 20, 2020 | 9.452 | 9.716 | 8.846 | 8.998 | 500,337 | -0.45(-4.73%) |
Mar 19, 2020 | 8.543 | 10.86 | 8.256 | 9.444 | 377,099 | +0.87(+10.14%) |
Mar 18, 2020 | 9.373 | 9.811 | 7.705 | 8.575 | 285,884 | -1.22(-12.46%) |
Mar 17, 2020 | 9.412 | 9.835 | 8.982 | 9.795 | 434,167 | +0.57(+6.14%) |
Mar 16, 2020 | 9.572 | 9.692 | 9.125 | 9.229 | 434,873 | -0.94(-9.25%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.739 | 10.17 | 400,545 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.43 | 9.572 | 9.739 | 482,831 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,862 | -0.53(-4.69%) |
Mar 10, 2020 | 11.41 | 11.69 | 10.70 | 11.22 | 226,940 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,725 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.26 | 321,564 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,526 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.43 | 11.98 | 12.30 | 171,616 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,214 | -0.43(-3.42%) |
Mar 02, 2020 | 12.62 | 12.85 | 12.35 | 12.52 | 263,807 | -0.07(-0.56%) |
Feb 28, 2020 | 12.00 | 12.69 | 12.00 | 12.59 | 344,745 | +0.19(+1.51%) |
Feb 27, 2020 | 12.41 | 12.75 | 12.03 | 12.40 | 281,469 | -0.20(-1.61%) |
Feb 26, 2020 | 12.96 | 13.15 | 12.60 | 12.60 | 277,981 | -0.30(-2.35%) |
Feb 25, 2020 | 13.22 | 13.22 | 12.72 | 12.91 | 223,853 | -0.29(-2.18%) |
Feb 24, 2020 | 12.99 | 13.27 | 12.97 | 13.20 | 166,766 | -0.12(-0.88%) |
Feb 21, 2020 | 13.48 | 13.48 | 13.25 | 13.31 | 112,260 | -0.14(-1.04%) |
Feb 20, 2020 | 13.20 | 13.53 | 13.18 | 13.45 | 104,463 | +0.13(+0.99%) |
Feb 19, 2020 | 13.31 | 13.38 | 13.13 | 13.32 | 135,114 | +0.03(+0.23%) |
Feb 18, 2020 | 13.22 | 13.37 | 13.02 | 13.29 | 172,924 | +0.07(+0.53%) |
Feb 14, 2020 | 13.52 | 13.56 | 13.07 | 13.22 | 164,152 | -0.30(-2.19%) |
Feb 13, 2020 | 13.34 | 13.52 | 13.23 | 13.52 | 132,675 | +0.14(+1.05%) |
Feb 12, 2020 | 13.01 | 13.45 | 12.98 | 13.38 | 223,276 | +0.46(+3.56%) |
Feb 11, 2020 | 12.57 | 12.92 | 12.53 | 12.92 | 224,636 | +0.35(+2.79%) |
Feb 10, 2020 | 12.48 | 12.65 | 12.33 | 12.57 | 184,291 | +0.20(+1.64%) |
Feb 07, 2020 | 12.16 | 12.37 | 12.01 | 12.36 | 318,927 | +0.19(+1.53%) |
Feb 06, 2020 | 12.29 | 12.33 | 12.10 | 12.18 | 148,438 | -0.06(-0.51%) |
Feb 05, 2020 | 12.11 | 12.25 | 12.06 | 12.24 | 150,935 | +0.19(+1.55%) |
Feb 04, 2020 | 13.11 | 13.11 | 12.01 | 12.05 | 228,636 | -0.78(-6.07%) |