Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.37 | 10.37 | 9.495 | 9.921 | 199,790 | -0.34(-3.33%) |
Apr 29, 2020 | 9.896 | 10.42 | 9.891 | 10.26 | 331,977 | +0.61(+6.31%) |
Apr 28, 2020 | 8.981 | 9.733 | 8.882 | 9.654 | 190,135 | +0.92(+10.48%) |
Apr 27, 2020 | 8.812 | 9.035 | 8.649 | 8.738 | 158,872 | +0.00(+0.06%) |
Apr 24, 2020 | 9.367 | 9.475 | 8.570 | 8.733 | 293,494 | -0.51(-5.52%) |
Apr 23, 2020 | 8.446 | 9.396 | 8.446 | 9.243 | 356,580 | +0.79(+9.31%) |
Apr 22, 2020 | 7.837 | 8.495 | 7.713 | 8.456 | 156,816 | +0.77(+9.98%) |
Apr 21, 2020 | 8.089 | 8.139 | 7.565 | 7.688 | 180,588 | -0.55(-6.73%) |
Apr 20, 2020 | 8.352 | 8.490 | 8.062 | 8.243 | 177,082 | -0.17(-2.00%) |
Apr 17, 2020 | 8.258 | 8.946 | 8.104 | 8.411 | 449,432 | +0.40(+5.01%) |
Apr 16, 2020 | 8.421 | 8.629 | 7.896 | 8.010 | 196,677 | -0.49(-5.71%) |
Apr 15, 2020 | 8.411 | 8.515 | 7.990 | 8.495 | 273,975 | -0.17(-1.94%) |
Apr 14, 2020 | 8.857 | 8.976 | 8.515 | 8.664 | 267,978 | -0.04(-0.51%) |
Apr 13, 2020 | 8.738 | 8.931 | 8.609 | 8.708 | 158,943 | -0.03(-0.34%) |
Apr 09, 2020 | 8.713 | 9.035 | 8.515 | 8.738 | 344,396 | +0.22(+2.62%) |
Apr 08, 2020 | 8.391 | 9.070 | 8.203 | 8.515 | 279,868 | +0.17(+2.02%) |
Apr 07, 2020 | 7.674 | 8.951 | 7.674 | 8.347 | 344,145 | +0.87(+11.66%) |
Apr 06, 2020 | 6.931 | 7.619 | 6.931 | 7.476 | 277,425 | +0.70(+10.30%) |
Apr 03, 2020 | 6.827 | 7.038 | 6.634 | 6.777 | 194,518 | -0.07(-1.01%) |
Apr 02, 2020 | 7.055 | 7.238 | 6.599 | 6.847 | 188,238 | -0.24(-3.35%) |
Apr 01, 2020 | 7.312 | 7.478 | 7.030 | 7.084 | 180,451 | -0.43(-5.67%) |
Mar 31, 2020 | 7.916 | 7.956 | 7.431 | 7.510 | 387,842 | -0.41(-5.19%) |
Mar 30, 2020 | 7.659 | 8.253 | 7.659 | 7.921 | 220,538 | +0.28(+3.63%) |
Mar 27, 2020 | 8.193 | 8.298 | 7.480 | 7.644 | 314,703 | -0.73(-8.69%) |
Mar 26, 2020 | 8.986 | 9.287 | 8.322 | 8.372 | 295,734 | -0.48(-5.43%) |
Mar 25, 2020 | 8.580 | 9.174 | 8.545 | 8.852 | 224,742 | +0.20(+2.29%) |
Mar 24, 2020 | 7.877 | 8.938 | 7.683 | 8.654 | 282,821 | +1.06(+13.95%) |
Mar 23, 2020 | 8.599 | 8.599 | 7.312 | 7.594 | 258,804 | -1.07(-12.39%) |
Mar 20, 2020 | 9.154 | 9.555 | 8.451 | 8.669 | 356,111 | -0.50(-5.50%) |
Mar 19, 2020 | 8.550 | 9.456 | 8.500 | 9.174 | 280,995 | +0.33(+3.75%) |
Mar 18, 2020 | 8.906 | 9.362 | 8.253 | 8.842 | 302,543 | -0.42(-4.49%) |
Mar 17, 2020 | 8.342 | 9.718 | 8.342 | 9.258 | 537,924 | +0.99(+11.98%) |
Mar 16, 2020 | 7.842 | 8.703 | 7.797 | 8.268 | 288,214 | -0.30(-3.47%) |
Mar 13, 2020 | 8.292 | 8.824 | 7.911 | 8.565 | 354,091 | +0.60(+7.59%) |
Mar 12, 2020 | 7.847 | 8.174 | 7.248 | 7.961 | 377,098 | -0.38(-4.57%) |
Mar 11, 2020 | 8.753 | 8.830 | 8.174 | 8.342 | 257,889 | -0.60(-6.75%) |
Mar 10, 2020 | 9.401 | 9.426 | 8.535 | 8.946 | 248,916 | -0.15(-1.69%) |
Mar 09, 2020 | 9.243 | 9.703 | 8.753 | 9.099 | 252,033 | -0.58(-6.03%) |
Mar 06, 2020 | 9.847 | 10.12 | 9.629 | 9.684 | 346,820 | -0.37(-3.65%) |
Mar 05, 2020 | 10.03 | 10.18 | 9.882 | 10.05 | 188,537 | -0.13(-1.31%) |
Mar 04, 2020 | 10.21 | 10.24 | 9.887 | 10.18 | 203,601 | +0.10(+0.98%) |
Mar 03, 2020 | 10.01 | 10.29 | 9.951 | 10.08 | 227,739 | +0.06(+0.59%) |
Mar 02, 2020 | 10.14 | 10.15 | 9.748 | 10.03 | 364,236 | -0.04(-0.44%) |
Feb 28, 2020 | 9.253 | 10.15 | 8.813 | 10.07 | 616,681 | +0.54(+5.72%) |
Feb 27, 2020 | 9.901 | 10.04 | 9.515 | 9.525 | 311,419 | -0.51(-5.13%) |
Feb 26, 2020 | 10.05 | 10.33 | 9.986 | 10.04 | 159,068 | -0.01(-0.10%) |
Feb 25, 2020 | 10.51 | 10.54 | 9.946 | 10.05 | 490,683 | -0.42(-4.02%) |
Feb 24, 2020 | 10.51 | 10.62 | 10.19 | 10.47 | 404,892 | -0.26(-2.44%) |
Feb 21, 2020 | 10.53 | 10.84 | 10.40 | 10.73 | 275,921 | +0.12(+1.17%) |
Feb 20, 2020 | 10.84 | 11.12 | 10.56 | 10.61 | 413,542 | -0.36(-3.25%) |
Feb 19, 2020 | 11.61 | 11.76 | 10.92 | 10.97 | 988,480 | -0.67(-5.74%) |
Feb 18, 2020 | 11.43 | 11.65 | 11.06 | 11.63 | 568,209 | +0.10(+0.86%) |
Feb 14, 2020 | 11.61 | 11.69 | 11.36 | 11.54 | 176,541 | -0.07(-0.64%) |
Feb 13, 2020 | 11.46 | 11.85 | 11.27 | 11.61 | 239,740 | +0.05(+0.43%) |
Feb 12, 2020 | 11.07 | 11.58 | 11.06 | 11.56 | 264,445 | +0.51(+4.57%) |
Feb 11, 2020 | 11.17 | 11.34 | 10.68 | 11.05 | 279,371 | -0.07(-0.67%) |
Feb 10, 2020 | 11.06 | 11.26 | 10.99 | 11.13 | 294,981 | -0.03(-0.27%) |
Feb 07, 2020 | 11.46 | 11.59 | 11.02 | 11.16 | 523,967 | -0.28(-2.47%) |
Feb 06, 2020 | 11.04 | 11.97 | 10.98 | 11.44 | 833,621 | +0.49(+4.48%) |
Feb 05, 2020 | 11.05 | 11.21 | 10.13 | 10.95 | 1,309,324 | +0.12(+1.10%) |
Feb 04, 2020 | 11.52 | 11.61 | 10.81 | 10.83 | 1,266,170 | -0.49(-4.29%) |