Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.144 | 9.313 | 8.828 | 9.228 | 806,453 | -0.14(-1.53%) |
Apr 29, 2020 | 9.119 | 9.523 | 9.068 | 9.372 | 1,210,026 | +0.52(+5.90%) |
Apr 28, 2020 | 8.900 | 9.220 | 8.815 | 8.849 | 1,198,906 | +0.36(+4.27%) |
Apr 27, 2020 | 8.158 | 8.647 | 8.107 | 8.487 | 857,504 | +0.43(+5.33%) |
Apr 24, 2020 | 8.032 | 8.099 | 7.821 | 8.057 | 801,287 | +0.06(+0.74%) |
Apr 23, 2020 | 7.678 | 8.129 | 7.678 | 7.998 | 679,942 | +0.34(+4.40%) |
Apr 22, 2020 | 7.838 | 7.888 | 7.602 | 7.661 | 670,153 | -0.02(-0.22%) |
Apr 21, 2020 | 7.669 | 7.812 | 7.509 | 7.678 | 999,614 | -0.12(-1.51%) |
Apr 20, 2020 | 7.905 | 8.107 | 7.745 | 7.796 | 804,687 | -0.32(-3.95%) |
Apr 17, 2020 | 7.728 | 8.217 | 7.678 | 8.116 | 1,080,249 | +0.70(+9.43%) |
Apr 16, 2020 | 7.619 | 7.635 | 7.206 | 7.416 | 962,196 | -0.24(-3.08%) |
Apr 15, 2020 | 7.998 | 7.998 | 7.610 | 7.652 | 1,037,200 | -0.72(-8.56%) |
Apr 14, 2020 | 8.756 | 8.908 | 8.293 | 8.369 | 1,091,312 | -0.17(-1.97%) |
Apr 13, 2020 | 8.765 | 8.765 | 8.293 | 8.537 | 706,018 | -0.27(-3.06%) |
Apr 09, 2020 | 8.554 | 8.908 | 8.470 | 8.807 | 928,368 | +0.55(+6.63%) |
Apr 08, 2020 | 8.065 | 8.369 | 7.880 | 8.259 | 966,393 | +0.42(+5.38%) |
Apr 07, 2020 | 8.040 | 8.495 | 7.720 | 7.838 | 1,277,858 | +0.14(+1.86%) |
Apr 06, 2020 | 7.256 | 7.800 | 7.248 | 7.694 | 1,181,380 | +0.77(+11.07%) |
Apr 03, 2020 | 7.105 | 7.180 | 6.696 | 6.928 | 1,047,499 | -0.18(-2.49%) |
Apr 02, 2020 | 7.341 | 7.753 | 6.957 | 7.105 | 1,146,372 | -0.25(-3.44%) |
Apr 01, 2020 | 7.867 | 8.001 | 7.265 | 7.357 | 1,476,866 | -0.89(-10.84%) |
Mar 31, 2020 | 8.687 | 8.988 | 8.051 | 8.252 | 1,993,294 | -0.50(-5.73%) |
Mar 30, 2020 | 8.963 | 9.046 | 8.570 | 8.754 | 1,312,321 | -0.15(-1.69%) |
Mar 27, 2020 | 8.887 | 9.247 | 8.511 | 8.904 | 1,731,923 | -0.45(-4.83%) |
Mar 26, 2020 | 9.707 | 10.29 | 9.197 | 9.356 | 1,412,457 | -0.30(-3.12%) |
Mar 25, 2020 | 9.113 | 10.07 | 8.795 | 9.657 | 2,233,046 | +1.27(+15.15%) |
Mar 24, 2020 | 8.302 | 8.616 | 8.110 | 8.386 | 1,141,972 | +0.48(+6.03%) |
Mar 23, 2020 | 8.001 | 8.135 | 7.207 | 7.909 | 1,331,844 | -0.12(-1.46%) |
Mar 20, 2020 | 7.366 | 8.310 | 7.211 | 8.026 | 2,233,559 | +0.70(+9.59%) |
Mar 19, 2020 | 6.120 | 7.374 | 5.894 | 7.324 | 1,662,791 | +1.20(+19.51%) |
Mar 18, 2020 | 7.399 | 7.558 | 5.869 | 6.128 | 1,267,699 | -1.85(-23.17%) |
Mar 17, 2020 | 8.779 | 8.795 | 7.742 | 7.976 | 1,676,068 | -0.69(-7.92%) |
Mar 16, 2020 | 9.280 | 10.26 | 8.486 | 8.662 | 2,071,445 | -1.66(-16.05%) |
Mar 13, 2020 | 10.06 | 10.32 | 9.464 | 10.32 | 1,386,256 | +0.69(+7.12%) |
Mar 12, 2020 | 10.47 | 10.58 | 9.481 | 9.631 | 1,134,390 | -1.59(-14.16%) |
Mar 11, 2020 | 11.32 | 11.59 | 11.10 | 11.22 | 1,266,662 | -0.38(-3.24%) |
Mar 10, 2020 | 12.14 | 12.20 | 11.24 | 11.60 | 1,235,374 | -0.28(-2.32%) |
Mar 09, 2020 | 11.96 | 12.22 | 11.48 | 11.87 | 1,121,979 | -0.92(-7.19%) |
Mar 06, 2020 | 12.68 | 13.08 | 12.42 | 12.79 | 1,162,469 | -0.28(-2.17%) |
Mar 05, 2020 | 13.32 | 13.48 | 12.90 | 13.08 | 986,095 | -0.59(-4.34%) |
Mar 04, 2020 | 13.56 | 13.79 | 13.39 | 13.67 | 963,850 | +0.35(+2.64%) |
Mar 03, 2020 | 13.63 | 14.25 | 13.23 | 13.32 | 942,446 | -0.33(-2.45%) |
Mar 02, 2020 | 13.64 | 13.75 | 13.34 | 13.65 | 1,733,270 | +0.09(+0.68%) |
Feb 28, 2020 | 13.33 | 13.72 | 13.04 | 13.56 | 1,527,274 | -0.17(-1.22%) |
Feb 27, 2020 | 14.00 | 14.34 | 13.72 | 13.73 | 1,245,666 | -0.53(-3.69%) |
Feb 26, 2020 | 14.65 | 14.78 | 14.25 | 14.25 | 507,911 | -0.33(-2.24%) |
Feb 25, 2020 | 15.09 | 15.13 | 14.52 | 14.58 | 940,538 | -0.53(-3.49%) |
Feb 24, 2020 | 15.31 | 15.38 | 14.87 | 15.11 | 828,488 | -0.62(-3.93%) |
Feb 21, 2020 | 15.83 | 15.86 | 15.66 | 15.73 | 492,186 | -0.13(-0.84%) |
Feb 20, 2020 | 15.73 | 16.04 | 15.71 | 15.86 | 564,653 | +0.12(+0.74%) |
Feb 19, 2020 | 15.73 | 15.95 | 15.68 | 15.74 | 536,585 | -0.09(-0.58%) |
Feb 18, 2020 | 15.87 | 15.89 | 15.65 | 15.84 | 697,407 | -0.08(-0.53%) |
Feb 14, 2020 | 15.86 | 15.93 | 15.55 | 15.92 | 476,159 | +0.09(+0.58%) |
Feb 13, 2020 | 16.09 | 16.18 | 15.76 | 15.83 | 1,121,511 | -0.38(-2.37%) |
Feb 12, 2020 | 16.13 | 16.24 | 16.06 | 16.21 | 714,521 | +0.20(+1.25%) |
Feb 11, 2020 | 16.04 | 16.12 | 15.88 | 16.01 | 645,302 | +0.06(+0.37%) |
Feb 10, 2020 | 15.90 | 16.04 | 15.81 | 15.95 | 529,296 | -0.02(-0.10%) |
Feb 07, 2020 | 16.10 | 16.14 | 15.93 | 15.97 | 574,955 | -0.18(-1.14%) |
Feb 06, 2020 | 15.99 | 16.24 | 15.97 | 16.15 | 578,641 | +0.21(+1.31%) |
Feb 05, 2020 | 15.78 | 16.02 | 15.69 | 15.94 | 724,180 | +0.32(+2.03%) |
Feb 04, 2020 | 15.86 | 15.90 | 15.53 | 15.63 | 825,173 | -0.05(-0.32%) |