Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.016 | 9.242 | 8.767 | 9.054 | 594,218 | -0.11(-1.19%) |
Apr 29, 2020 | 9.470 | 9.695 | 9.126 | 9.163 | 868,844 | -0.13(-1.45%) |
Apr 28, 2020 | 9.163 | 9.433 | 9.006 | 9.298 | 513,793 | +0.34(+3.81%) |
Apr 27, 2020 | 8.713 | 9.088 | 8.713 | 8.957 | 410,899 | +0.27(+3.15%) |
Apr 24, 2020 | 8.758 | 8.788 | 8.608 | 8.683 | 433,826 | -0.08(-0.90%) |
Apr 23, 2020 | 8.706 | 8.952 | 8.706 | 8.762 | 569,526 | +0.09(+0.99%) |
Apr 22, 2020 | 8.946 | 9.043 | 8.661 | 8.676 | 1,340,280 | -0.18(-2.07%) |
Apr 21, 2020 | 8.571 | 8.953 | 8.571 | 8.859 | 719,409 | +0.03(+0.38%) |
Apr 20, 2020 | 8.638 | 8.976 | 8.556 | 8.826 | 564,661 | -0.02(-0.25%) |
Apr 17, 2020 | 8.848 | 8.991 | 8.743 | 8.848 | 611,998 | +0.26(+3.06%) |
Apr 16, 2020 | 8.421 | 8.616 | 8.241 | 8.586 | 902,903 | +0.16(+1.87%) |
Apr 15, 2020 | 8.601 | 8.661 | 8.391 | 8.428 | 615,378 | -0.46(-5.15%) |
Apr 14, 2020 | 9.006 | 9.028 | 8.661 | 8.886 | 565,346 | +0.08(+0.94%) |
Apr 13, 2020 | 9.118 | 9.126 | 8.668 | 8.803 | 516,703 | -0.37(-4.08%) |
Apr 09, 2020 | 8.751 | 9.246 | 8.653 | 9.178 | 1,196,523 | +0.62(+7.27%) |
Apr 08, 2020 | 8.593 | 8.743 | 8.443 | 8.556 | 718,877 | +0.08(+0.97%) |
Apr 07, 2020 | 8.766 | 8.788 | 8.376 | 8.473 | 830,990 | -0.10(-1.22%) |
Apr 06, 2020 | 8.653 | 8.818 | 8.334 | 8.578 | 692,600 | +0.22(+2.60%) |
Apr 03, 2020 | 8.428 | 8.571 | 8.173 | 8.361 | 506,108 | -0.16(-1.85%) |
Apr 02, 2020 | 8.383 | 8.653 | 8.241 | 8.518 | 587,283 | +0.07(+0.89%) |
Apr 01, 2020 | 8.331 | 8.503 | 8.181 | 8.443 | 742,291 | -0.26(-3.01%) |
Mar 31, 2020 | 8.728 | 8.766 | 8.376 | 8.706 | 974,293 | -0.09(-1.02%) |
Mar 30, 2020 | 8.496 | 8.856 | 8.331 | 8.796 | 581,088 | +0.35(+4.17%) |
Mar 27, 2020 | 8.661 | 8.777 | 8.353 | 8.443 | 827,511 | -0.45(-5.06%) |
Mar 26, 2020 | 8.031 | 8.976 | 8.031 | 8.893 | 1,262,691 | +0.90(+11.26%) |
Mar 25, 2020 | 8.001 | 8.046 | 7.641 | 7.993 | 2,114,893 | -0.02(-0.28%) |
Mar 24, 2020 | 7.933 | 8.128 | 7.656 | 8.016 | 1,072,054 | +0.37(+4.91%) |
Mar 23, 2020 | 8.061 | 8.091 | 7.506 | 7.641 | 1,138,983 | -0.40(-4.94%) |
Mar 20, 2020 | 8.721 | 8.721 | 7.918 | 8.038 | 1,826,259 | -0.64(-7.43%) |
Mar 19, 2020 | 8.818 | 8.931 | 8.526 | 8.683 | 1,008,819 | -0.20(-2.28%) |
Mar 18, 2020 | 9.036 | 9.343 | 8.548 | 8.886 | 1,217,033 | -0.76(-7.85%) |
Mar 17, 2020 | 8.331 | 9.680 | 8.128 | 9.643 | 1,271,382 | +1.41(+17.12%) |
Mar 16, 2020 | 7.993 | 8.533 | 7.791 | 8.233 | 721,301 | -0.46(-5.34%) |
Mar 13, 2020 | 8.668 | 8.908 | 8.293 | 8.698 | 1,185,188 | +0.40(+4.88%) |
Mar 12, 2020 | 8.533 | 8.758 | 8.035 | 8.293 | 1,227,577 | -0.67(-7.45%) |
Mar 11, 2020 | 9.118 | 9.178 | 8.916 | 8.961 | 1,060,524 | -0.34(-3.71%) |
Mar 10, 2020 | 9.328 | 9.369 | 8.998 | 9.306 | 1,065,039 | +0.21(+2.31%) |
Mar 09, 2020 | 9.148 | 9.261 | 8.998 | 9.096 | 1,488,046 | -0.34(-3.58%) |
Mar 06, 2020 | 9.298 | 9.455 | 9.218 | 9.433 | 587,059 | -0.03(-0.32%) |
Mar 05, 2020 | 9.425 | 9.553 | 9.343 | 9.463 | 723,044 | -0.19(-1.94%) |
Mar 04, 2020 | 9.545 | 9.665 | 9.358 | 9.650 | 641,649 | +0.19(+2.06%) |
Mar 03, 2020 | 9.620 | 9.770 | 9.365 | 9.455 | 759,926 | -0.20(-2.10%) |
Mar 02, 2020 | 9.171 | 9.665 | 9.163 | 9.658 | 1,106,315 | +0.51(+5.53%) |
Feb 28, 2020 | 9.126 | 9.261 | 9.036 | 9.152 | 1,324,684 | -0.15(-1.57%) |
Feb 27, 2020 | 9.583 | 9.665 | 9.298 | 9.298 | 1,044,676 | -0.34(-3.50%) |
Feb 26, 2020 | 9.635 | 9.740 | 9.598 | 9.635 | 737,838 | +0.03(+0.31%) |
Feb 25, 2020 | 9.890 | 9.890 | 9.605 | 9.605 | 610,460 | -0.30(-3.03%) |
Feb 24, 2020 | 9.830 | 9.935 | 9.823 | 9.905 | 472,197 | -0.10(-1.05%) |
Feb 21, 2020 | 10.05 | 10.09 | 9.995 | 10.01 | 333,805 | -0.01(-0.15%) |
Feb 20, 2020 | 9.890 | 10.04 | 9.883 | 10.03 | 470,355 | +0.10(+1.06%) |
Feb 19, 2020 | 9.883 | 9.943 | 9.860 | 9.920 | 260,761 | +0.04(+0.46%) |
Feb 18, 2020 | 9.883 | 9.920 | 9.823 | 9.875 | 178,991 | -0.06(-0.60%) |
Feb 14, 2020 | 9.995 | 10.02 | 9.890 | 9.935 | 283,127 | -0.05(-0.53%) |
Feb 13, 2020 | 9.980 | 10.03 | 9.965 | 9.988 | 267,348 | -0.03(-0.30%) |
Feb 12, 2020 | 10.01 | 10.05 | 9.958 | 10.02 | 315,855 | +0.05(+0.53%) |
Feb 11, 2020 | 9.935 | 10.03 | 9.905 | 9.965 | 1,122,504 | +0.05(+0.53%) |
Feb 10, 2020 | 9.860 | 9.928 | 9.823 | 9.913 | 285,601 | +0.06(+0.61%) |
Feb 07, 2020 | 9.875 | 9.875 | 9.785 | 9.853 | 393,017 | -0.01(-0.15%) |
Feb 06, 2020 | 10.00 | 10.01 | 9.845 | 9.868 | 308,507 | -0.06(-0.64%) |
Feb 05, 2020 | 9.827 | 9.961 | 9.812 | 9.932 | 537,292 | +0.15(+1.48%) |
Feb 04, 2020 | 9.872 | 9.954 | 9.775 | 9.786 | 497,855 | -0.02(-0.19%) |