Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.380 | 9.490 | 9.280 | 9.280 | 74,690 | -0.20(-2.11%) |
Apr 29, 2020 | 9.578 | 9.610 | 9.480 | 9.480 | 81,001 | +0.07(+0.74%) |
Apr 28, 2020 | 9.450 | 9.520 | 9.400 | 9.410 | 279,541 | +0.13(+1.40%) |
Apr 27, 2020 | 9.690 | 9.690 | 9.220 | 9.280 | 1,591,427 | +0.04(+0.49%) |
Apr 24, 2020 | 9.220 | 9.240 | 9.200 | 9.235 | 61,500 | +0.01(+0.16%) |
Apr 23, 2020 | 9.300 | 9.320 | 9.190 | 9.220 | 404,325 | -0.15(-1.60%) |
Apr 22, 2020 | 9.360 | 9.390 | 9.330 | 9.370 | 547,907 | +0.03(+0.32%) |
Apr 21, 2020 | 9.350 | 9.380 | 9.300 | 9.340 | 285,864 | -0.11(-1.16%) |
Apr 20, 2020 | 9.950 | 9.950 | 9.410 | 9.450 | 246,380 | -0.08(-0.84%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.480 | 9.530 | 130,500 | +0.15(+1.60%) |
Apr 16, 2020 | 9.425 | 9.425 | 9.360 | 9.380 | 83,113 | -0.10(-1.05%) |
Apr 15, 2020 | 9.950 | 9.950 | 9.420 | 9.480 | 63,323 | -0.18(-1.86%) |
Apr 14, 2020 | 9.800 | 9.800 | 9.590 | 9.660 | 231,771 | +0.18(+1.90%) |
Apr 13, 2020 | 9.570 | 9.570 | 9.410 | 9.480 | 145,384 | -0.08(-0.83%) |
Apr 09, 2020 | 9.585 | 9.620 | 9.540 | 9.559 | 123,000 | -0.03(-0.32%) |
Apr 08, 2020 | 9.500 | 9.606 | 9.480 | 9.590 | 92,256 | -0.02(-0.21%) |
Apr 07, 2020 | 9.780 | 9.780 | 9.520 | 9.610 | 191,761 | +0.01(+0.16%) |
Apr 06, 2020 | 9.390 | 9.610 | 9.390 | 9.595 | 176,477 | +0.21(+2.18%) |
Apr 03, 2020 | 9.440 | 9.470 | 9.270 | 9.390 | 111,700 | -0.05(-0.53%) |
Apr 02, 2020 | 9.350 | 9.460 | 9.340 | 9.440 | 147,639 | +0.13(+1.43%) |
Apr 01, 2020 | 9.930 | 9.930 | 9.250 | 9.307 | 87,151 | -0.15(-1.62%) |
Mar 31, 2020 | 9.474 | 9.580 | 9.440 | 9.460 | 102,246 | +0.06(+0.64%) |
Mar 30, 2020 | 9.200 | 9.410 | 9.200 | 9.400 | 170,306 | +0.27(+2.96%) |
Mar 27, 2020 | 9.950 | 9.950 | 9.120 | 9.130 | 101,200 | -0.54(-5.58%) |
Mar 26, 2020 | 8.770 | 9.710 | 8.770 | 9.670 | 91,256 | +0.13(+1.42%) |
Mar 25, 2020 | 9.460 | 9.570 | 9.280 | 9.535 | 120,016 | -0.02(-0.16%) |
Mar 24, 2020 | 9.150 | 9.550 | 9.150 | 9.550 | 325,002 | +0.60(+6.70%) |
Mar 23, 2020 | 8.950 | 9.086 | 8.900 | 8.950 | 141,405 | -0.15(-1.65%) |
Mar 20, 2020 | 9.280 | 9.318 | 9.043 | 9.100 | 96,900 | +0.12(+1.34%) |
Mar 19, 2020 | 8.575 | 9.060 | 8.575 | 8.980 | 230,836 | +0.03(+0.34%) |
Mar 18, 2020 | 8.980 | 9.070 | 8.830 | 8.950 | 211,788 | -0.45(-4.79%) |
Mar 17, 2020 | 9.350 | 9.400 | 8.900 | 9.400 | 221,032 | +0.41(+4.56%) |
Mar 16, 2020 | 8.880 | 9.210 | 8.770 | 8.990 | 336,577 | -0.69(-7.13%) |
Mar 13, 2020 | 9.690 | 9.750 | 9.300 | 9.680 | 261,300 | +0.44(+4.76%) |
Mar 12, 2020 | 9.050 | 9.500 | 9.050 | 9.240 | 249,013 | -0.56(-5.71%) |
Mar 11, 2020 | 9.930 | 9.930 | 9.732 | 9.800 | 226,699 | -0.13(-1.31%) |
Mar 10, 2020 | 9.800 | 9.930 | 9.750 | 9.930 | 204,948 | +0.31(+3.22%) |
Mar 09, 2020 | 9.550 | 9.680 | 9.510 | 9.620 | 192,636 | -0.24(-2.43%) |
Mar 06, 2020 | 9.910 | 9.910 | 9.750 | 9.860 | 132,200 | -0.11(-1.10%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.900 | 9.970 | 125,976 | -0.07(-0.72%) |
Mar 04, 2020 | 10.03 | 10.08 | 10.00 | 10.04 | 106,138 | +0.04(+0.42%) |
Mar 03, 2020 | 9.970 | 10.14 | 9.910 | 10.00 | 125,433 | -0.01(-0.10%) |
Mar 02, 2020 | 9.920 | 10.01 | 9.860 | 10.01 | 161,585 | +0.07(+0.70%) |
Feb 28, 2020 | 9.920 | 9.940 | 9.700 | 9.940 | 134,100 | -0.04(-0.40%) |
Feb 27, 2020 | 9.740 | 10.03 | 9.740 | 9.980 | 68,910 | +0.03(+0.30%) |
Feb 26, 2020 | 9.920 | 10.02 | 9.920 | 9.950 | 137,233 | +0.15(+1.49%) |
Feb 25, 2020 | 10.03 | 10.03 | 9.795 | 9.804 | 232,516 | -0.11(-1.07%) |
Feb 24, 2020 | 10.06 | 10.06 | 9.860 | 9.910 | 75,214 | -0.28(-2.75%) |
Feb 21, 2020 | 10.21 | 10.26 | 10.19 | 10.19 | 59,500 | +0.01(+0.10%) |
Feb 20, 2020 | 10.27 | 10.28 | 10.16 | 10.18 | 42,215 | -0.09(-0.88%) |
Feb 19, 2020 | 10.29 | 10.33 | 10.27 | 10.27 | 48,474 | +0.08(+0.79%) |
Feb 18, 2020 | 10.06 | 10.27 | 10.06 | 10.19 | 53,646 | -0.11(-1.07%) |
Feb 14, 2020 | 10.29 | 10.31 | 10.25 | 10.30 | 28,900 | +0.07(+0.68%) |
Feb 13, 2020 | 10.23 | 10.25 | 10.17 | 10.23 | 45,012 | -0.03(-0.29%) |
Feb 12, 2020 | 10.23 | 10.30 | 10.20 | 10.26 | 88,936 | +0.12(+1.18%) |
Feb 11, 2020 | 9.970 | 10.21 | 9.970 | 10.14 | 47,963 | +0.18(+1.81%) |
Feb 10, 2020 | 9.900 | 10.01 | 9.900 | 9.960 | 48,528 | +0.05(+0.50%) |
Feb 07, 2020 | 9.780 | 9.970 | 9.780 | 9.910 | 18,800 | -0.07(-0.72%) |
Feb 06, 2020 | 9.850 | 10.04 | 9.850 | 9.982 | 66,025 | +0.08(+0.83%) |
Feb 05, 2020 | 9.870 | 10.19 | 9.870 | 9.900 | 52,303 | +0.05(+0.51%) |
Feb 04, 2020 | 9.860 | 9.900 | 9.790 | 9.850 | 65,925 | +0.10(+1.03%) |