Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.528 | 9.751 | 9.027 | 9.361 | 84,493 | -0.11(-1.18%) |
Apr 29, 2020 | 9.640 | 9.884 | 9.083 | 9.473 | 100,385 | +0.28(+3.03%) |
Apr 28, 2020 | 9.027 | 9.306 | 8.637 | 9.194 | 130,485 | +0.39(+4.43%) |
Apr 27, 2020 | 8.358 | 9.417 | 8.303 | 8.804 | 215,397 | +0.56(+6.76%) |
Apr 24, 2020 | 8.470 | 8.520 | 8.080 | 8.247 | 58,917 | -0.06(-0.67%) |
Apr 23, 2020 | 8.135 | 8.581 | 8.135 | 8.303 | 87,875 | +0.17(+2.05%) |
Apr 22, 2020 | 8.748 | 8.860 | 8.080 | 8.135 | 100,460 | -0.17(-2.01%) |
Apr 21, 2020 | 8.915 | 8.915 | 8.135 | 8.303 | 126,500 | -0.39(-4.49%) |
Apr 20, 2020 | 8.971 | 9.027 | 8.303 | 8.693 | 149,274 | -0.28(-3.11%) |
Apr 17, 2020 | 9.194 | 9.194 | 8.693 | 8.971 | 172,769 | +0.17(+1.90%) |
Apr 16, 2020 | 10.03 | 10.20 | 8.470 | 8.804 | 142,569 | -1.00(-10.23%) |
Apr 15, 2020 | 10.03 | 10.14 | 9.640 | 9.807 | 152,851 | -0.39(-3.82%) |
Apr 14, 2020 | 9.918 | 10.31 | 9.807 | 10.20 | 183,783 | +0.33(+3.39%) |
Apr 13, 2020 | 10.59 | 10.70 | 9.473 | 9.863 | 72,021 | -0.56(-5.35%) |
Apr 09, 2020 | 10.48 | 10.87 | 9.974 | 10.42 | 134,651 | +0.17(+1.63%) |
Apr 08, 2020 | 10.25 | 10.42 | 9.974 | 10.25 | 66,994 | +0.22(+2.22%) |
Apr 07, 2020 | 10.31 | 10.36 | 9.751 | 10.03 | 83,896 | +0.11(+1.12%) |
Apr 06, 2020 | 9.863 | 10.53 | 9.751 | 9.918 | 162,573 | +0.28(+2.89%) |
Apr 03, 2020 | 9.584 | 10.03 | 9.138 | 9.640 | 84,096 | -0.39(-3.89%) |
Apr 02, 2020 | 10.03 | 10.31 | 9.584 | 10.03 | 66,134 | +0.00(+0.00%) |
Apr 01, 2020 | 10.09 | 10.53 | 9.696 | 10.03 | 42,839 | -0.28(-2.70%) |
Mar 31, 2020 | 10.03 | 11.03 | 10.03 | 10.31 | 103,655 | +0.56(+5.71%) |
Mar 30, 2020 | 11.03 | 11.14 | 9.584 | 9.751 | 106,763 | -1.06(-9.79%) |
Mar 27, 2020 | 11.37 | 11.59 | 10.49 | 10.81 | 93,500 | -0.56(-4.90%) |
Mar 26, 2020 | 10.98 | 11.87 | 10.75 | 11.37 | 140,945 | +0.50(+4.62%) |
Mar 25, 2020 | 11.09 | 11.26 | 10.09 | 10.87 | 83,500 | -0.06(-0.51%) |
Mar 24, 2020 | 11.09 | 11.26 | 10.31 | 10.92 | 81,489 | +0.89(+8.89%) |
Mar 23, 2020 | 10.70 | 10.97 | 9.194 | 10.03 | 71,101 | -0.39(-3.74%) |
Mar 20, 2020 | 11.37 | 11.37 | 9.696 | 10.42 | 138,904 | -0.39(-3.61%) |
Mar 19, 2020 | 9.027 | 11.03 | 8.804 | 10.81 | 176,329 | +1.95(+22.01%) |
Mar 18, 2020 | 10.03 | 10.14 | 8.470 | 8.860 | 175,986 | -1.89(-17.62%) |
Mar 17, 2020 | 9.640 | 11.01 | 8.860 | 10.75 | 105,174 | +1.34(+14.20%) |
Mar 16, 2020 | 11.20 | 11.37 | 9.361 | 9.417 | 103,999 | -2.95(-23.87%) |
Mar 13, 2020 | 12.65 | 13.26 | 11.98 | 12.37 | 109,060 | +0.50(+4.23%) |
Mar 12, 2020 | 12.87 | 13.09 | 11.76 | 11.87 | 79,231 | -1.45(-10.88%) |
Mar 11, 2020 | 14.04 | 14.54 | 12.98 | 13.32 | 110,269 | -1.17(-8.08%) |
Mar 10, 2020 | 13.76 | 14.77 | 13.15 | 14.49 | 121,821 | +1.17(+8.79%) |
Mar 09, 2020 | 14.93 | 15.60 | 12.87 | 13.32 | 140,268 | -2.73(-17.01%) |
Mar 06, 2020 | 15.21 | 16.05 | 14.26 | 16.05 | 155,487 | -0.45(-2.70%) |
Mar 05, 2020 | 18.44 | 18.44 | 15.82 | 16.49 | 166,232 | -2.34(-12.43%) |
Mar 04, 2020 | 17.72 | 19.06 | 17.66 | 18.83 | 91,200 | +1.17(+6.62%) |
Mar 03, 2020 | 17.83 | 18.39 | 17.22 | 17.66 | 66,535 | -0.28(-1.55%) |
Mar 02, 2020 | 18.50 | 18.67 | 17.22 | 17.94 | 103,038 | -0.56(-3.01%) |
Feb 28, 2020 | 16.05 | 18.61 | 15.88 | 18.50 | 87,578 | +1.78(+10.67%) |
Feb 27, 2020 | 16.72 | 17.76 | 16.05 | 16.72 | 115,098 | -0.45(-2.60%) |
Feb 26, 2020 | 17.22 | 17.39 | 16.72 | 17.16 | 85,051 | -0.06(-0.32%) |
Feb 25, 2020 | 18.22 | 18.50 | 16.38 | 17.22 | 122,826 | -0.95(-5.21%) |
Feb 24, 2020 | 17.16 | 18.67 | 17.05 | 18.17 | 138,389 | +0.39(+2.19%) |
Feb 21, 2020 | 17.78 | 18.89 | 17.27 | 17.78 | 62,722 | -0.11(-0.62%) |
Feb 20, 2020 | 17.94 | 18.78 | 17.72 | 17.89 | 59,004 | -0.22(-1.23%) |
Feb 19, 2020 | 17.55 | 18.17 | 17.50 | 18.11 | 55,534 | +0.61(+3.50%) |
Feb 18, 2020 | 17.83 | 18.05 | 17.02 | 17.50 | 48,927 | -0.22(-1.26%) |
Feb 14, 2020 | 17.33 | 18.22 | 17.22 | 17.72 | 47,934 | +0.22(+1.27%) |
Feb 13, 2020 | 19.78 | 20.17 | 17.39 | 17.50 | 115,030 | -2.73(-13.50%) |
Feb 12, 2020 | 19.06 | 20.62 | 19.00 | 20.23 | 189,490 | +1.45(+7.71%) |
Feb 11, 2020 | 17.05 | 19.36 | 17.05 | 18.78 | 107,821 | +1.73(+10.13%) |
Feb 10, 2020 | 16.83 | 17.08 | 16.21 | 17.05 | 91,252 | +0.17(+0.99%) |
Feb 07, 2020 | 17.66 | 17.66 | 15.99 | 16.88 | 115,502 | -1.00(-5.61%) |
Feb 06, 2020 | 18.61 | 18.95 | 17.27 | 17.89 | 103,377 | -0.61(-3.31%) |
Feb 05, 2020 | 17.55 | 19.45 | 17.39 | 18.50 | 83,937 | +1.11(+6.41%) |
Feb 04, 2020 | 17.33 | 18.33 | 17.33 | 17.39 | 73,613 | +0.45(+2.63%) |