Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.476 | 10.77 | 9.476 | 10.56 | 721,836 | +0.62(+6.21%) |
Apr 29, 2020 | 9.399 | 10.05 | 9.158 | 9.939 | 576,460 | +0.40(+4.14%) |
Apr 28, 2020 | 9.958 | 10.08 | 9.505 | 9.543 | 307,651 | -0.14(-1.49%) |
Apr 27, 2020 | 9.158 | 9.755 | 8.984 | 9.688 | 645,782 | +0.59(+6.46%) |
Apr 24, 2020 | 9.071 | 9.187 | 8.656 | 9.100 | 159,132 | +0.07(+0.75%) |
Apr 23, 2020 | 8.946 | 9.331 | 8.849 | 9.032 | 159,163 | +0.16(+1.85%) |
Apr 22, 2020 | 8.753 | 9.216 | 8.589 | 8.869 | 301,444 | +0.35(+4.07%) |
Apr 21, 2020 | 8.656 | 8.898 | 8.157 | 8.522 | 405,666 | -0.43(-4.84%) |
Apr 20, 2020 | 9.476 | 9.678 | 8.888 | 8.955 | 283,189 | -0.79(-8.11%) |
Apr 17, 2020 | 9.408 | 10.04 | 9.312 | 9.746 | 431,338 | +0.66(+7.21%) |
Apr 16, 2020 | 9.032 | 9.110 | 8.656 | 9.090 | 181,394 | +0.00(+0.00%) |
Apr 15, 2020 | 8.898 | 9.245 | 8.724 | 9.090 | 208,565 | -0.18(-1.98%) |
Apr 14, 2020 | 9.023 | 9.418 | 8.859 | 9.273 | 228,592 | +0.37(+4.11%) |
Apr 13, 2020 | 9.302 | 9.447 | 8.734 | 8.907 | 229,351 | -0.43(-4.64%) |
Apr 09, 2020 | 9.900 | 10.25 | 8.869 | 9.341 | 577,607 | -0.37(-3.77%) |
Apr 08, 2020 | 9.505 | 9.996 | 9.351 | 9.707 | 531,738 | +0.39(+4.14%) |
Apr 07, 2020 | 9.698 | 9.821 | 9.225 | 9.322 | 326,215 | +0.05(+0.52%) |
Apr 06, 2020 | 9.032 | 9.428 | 9.032 | 9.273 | 227,682 | +0.62(+7.13%) |
Apr 03, 2020 | 8.724 | 8.907 | 8.425 | 8.656 | 412,043 | -0.07(-0.77%) |
Apr 02, 2020 | 8.830 | 9.023 | 8.242 | 8.724 | 261,105 | -0.04(-0.44%) |
Apr 01, 2020 | 8.907 | 9.071 | 8.628 | 8.763 | 252,643 | -0.55(-5.90%) |
Mar 31, 2020 | 9.225 | 9.563 | 8.878 | 9.312 | 419,070 | +0.06(+0.63%) |
Mar 30, 2020 | 9.264 | 9.273 | 8.579 | 9.254 | 317,591 | -0.02(-0.21%) |
Mar 27, 2020 | 8.820 | 9.649 | 8.396 | 9.273 | 488,705 | -0.03(-0.31%) |
Mar 26, 2020 | 8.734 | 10.13 | 8.685 | 9.302 | 684,704 | +0.75(+8.79%) |
Mar 25, 2020 | 7.712 | 9.177 | 7.712 | 8.550 | 734,423 | +0.90(+11.71%) |
Mar 24, 2020 | 6.642 | 7.914 | 6.642 | 7.654 | 443,834 | +1.38(+21.97%) |
Mar 23, 2020 | 6.478 | 6.642 | 6.141 | 6.275 | 868,621 | -0.04(-0.61%) |
Mar 20, 2020 | 6.198 | 7.307 | 6.112 | 6.314 | 761,637 | +0.05(+0.77%) |
Mar 19, 2020 | 6.006 | 6.353 | 5.543 | 6.266 | 1,263,799 | +0.14(+2.36%) |
Mar 18, 2020 | 7.413 | 7.760 | 5.938 | 6.121 | 614,670 | -1.75(-22.28%) |
Mar 17, 2020 | 8.348 | 8.420 | 6.962 | 7.876 | 960,010 | -0.33(-4.00%) |
Mar 16, 2020 | 8.589 | 8.734 | 7.808 | 8.203 | 850,993 | -1.34(-14.04%) |
Mar 13, 2020 | 9.996 | 10.20 | 9.148 | 9.543 | 820,248 | +0.06(+0.61%) |
Mar 12, 2020 | 10.45 | 10.85 | 9.437 | 9.486 | 378,824 | -1.72(-15.32%) |
Mar 11, 2020 | 11.50 | 11.79 | 11.08 | 11.20 | 473,020 | -0.54(-4.60%) |
Mar 10, 2020 | 11.62 | 12.00 | 10.93 | 11.74 | 339,616 | +0.45(+4.01%) |
Mar 09, 2020 | 12.52 | 12.63 | 11.24 | 11.29 | 458,618 | -2.19(-16.24%) |
Mar 06, 2020 | 13.83 | 14.03 | 13.24 | 13.48 | 364,116 | -0.80(-5.60%) |
Mar 05, 2020 | 14.32 | 14.45 | 14.15 | 14.28 | 581,769 | -0.47(-3.20%) |
Mar 04, 2020 | 14.84 | 14.85 | 14.31 | 14.75 | 297,478 | +0.13(+0.86%) |
Mar 03, 2020 | 14.85 | 15.03 | 14.33 | 14.62 | 257,667 | -0.26(-1.75%) |
Mar 02, 2020 | 14.46 | 14.91 | 14.23 | 14.88 | 271,554 | +0.45(+3.14%) |
Feb 28, 2020 | 14.13 | 14.59 | 14.12 | 14.43 | 611,840 | -0.21(-1.45%) |
Feb 27, 2020 | 14.87 | 15.15 | 14.59 | 14.64 | 371,110 | -0.45(-2.99%) |
Feb 26, 2020 | 15.09 | 15.23 | 15.02 | 15.09 | 242,831 | +0.10(+0.64%) |
Feb 25, 2020 | 15.81 | 15.81 | 14.97 | 15.00 | 328,206 | -0.81(-5.11%) |
Feb 24, 2020 | 15.61 | 16.03 | 15.48 | 15.81 | 257,857 | -0.50(-3.07%) |
Feb 21, 2020 | 16.47 | 16.49 | 16.30 | 16.31 | 255,761 | -0.18(-1.11%) |
Feb 20, 2020 | 16.72 | 16.90 | 16.45 | 16.49 | 172,999 | -0.31(-1.83%) |
Feb 19, 2020 | 16.53 | 16.90 | 16.53 | 16.80 | 150,828 | +0.27(+1.63%) |
Feb 18, 2020 | 16.42 | 16.63 | 16.42 | 16.53 | 224,884 | +0.07(+0.41%) |
Feb 14, 2020 | 16.53 | 16.71 | 16.39 | 16.46 | 265,642 | -0.09(-0.52%) |
Feb 13, 2020 | 16.71 | 17.08 | 16.21 | 16.55 | 917,928 | -0.30(-1.77%) |
Feb 12, 2020 | 17.09 | 17.59 | 16.72 | 16.84 | 497,714 | +0.33(+1.98%) |
Feb 11, 2020 | 16.50 | 16.65 | 16.01 | 16.52 | 235,354 | +0.10(+0.59%) |
Feb 10, 2020 | 16.09 | 16.56 | 16.03 | 16.42 | 336,319 | +0.31(+1.94%) |
Feb 07, 2020 | 15.83 | 16.16 | 15.78 | 16.11 | 213,012 | +0.18(+1.12%) |
Feb 06, 2020 | 16.24 | 16.27 | 15.66 | 15.93 | 134,228 | -0.18(-1.13%) |
Feb 05, 2020 | 15.96 | 16.29 | 15.94 | 16.11 | 252,415 | +0.32(+2.01%) |
Feb 04, 2020 | 15.96 | 16.02 | 15.56 | 15.80 | 204,709 | +0.10(+0.61%) |