Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.583 | 9.627 | 9.247 | 9.380 | 128,961 | -0.47(-4.76%) |
Apr 29, 2020 | 9.468 | 9.848 | 9.468 | 9.848 | 235,021 | +0.58(+6.30%) |
Apr 28, 2020 | 8.973 | 9.371 | 8.947 | 9.265 | 212,955 | +0.66(+7.71%) |
Apr 27, 2020 | 8.469 | 8.620 | 8.372 | 8.602 | 94,094 | +0.38(+4.62%) |
Apr 24, 2020 | 8.805 | 8.805 | 7.895 | 8.222 | 344,094 | -0.97(-10.58%) |
Apr 23, 2020 | 9.512 | 9.512 | 9.044 | 9.194 | 243,452 | -0.30(-3.17%) |
Apr 22, 2020 | 9.265 | 9.504 | 9.256 | 9.495 | 57,178 | +0.42(+4.58%) |
Apr 21, 2020 | 9.035 | 9.194 | 8.938 | 9.079 | 98,720 | -0.26(-2.75%) |
Apr 20, 2020 | 9.088 | 9.353 | 9.017 | 9.336 | 107,178 | +0.09(+0.96%) |
Apr 17, 2020 | 9.345 | 9.397 | 9.106 | 9.247 | 114,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.212 | 9.256 | 9.062 | 9.106 | 135,058 | -0.09(-0.96%) |
Apr 15, 2020 | 9.070 | 9.300 | 9.026 | 9.194 | 84,100 | -0.09(-0.95%) |
Apr 14, 2020 | 9.203 | 9.367 | 9.203 | 9.283 | 126,225 | +0.30(+3.35%) |
Apr 13, 2020 | 8.982 | 9.000 | 8.754 | 8.982 | 78,061 | -0.19(-2.03%) |
Apr 09, 2020 | 9.336 | 9.451 | 9.062 | 9.168 | 91,962 | +0.13(+1.47%) |
Apr 08, 2020 | 8.602 | 9.132 | 8.558 | 9.035 | 85,938 | +0.32(+3.65%) |
Apr 07, 2020 | 8.876 | 9.026 | 8.637 | 8.717 | 123,887 | +0.45(+5.45%) |
Apr 06, 2020 | 8.151 | 8.447 | 8.063 | 8.266 | 323,717 | +0.55(+7.10%) |
Apr 03, 2020 | 7.912 | 7.912 | 7.525 | 7.718 | 250,661 | -0.34(-4.28%) |
Apr 02, 2020 | 8.204 | 8.238 | 7.850 | 8.063 | 32,080 | +0.08(+1.00%) |
Apr 01, 2020 | 7.992 | 8.133 | 7.890 | 7.983 | 89,004 | -0.51(-6.04%) |
Mar 31, 2020 | 8.885 | 8.938 | 8.482 | 8.496 | 158,738 | -0.37(-4.19%) |
Mar 30, 2020 | 9.168 | 9.168 | 8.867 | 8.867 | 113,266 | -0.18(-1.96%) |
Mar 27, 2020 | 9.009 | 9.371 | 8.991 | 9.044 | 105,309 | -0.73(-7.50%) |
Mar 26, 2020 | 9.442 | 9.972 | 9.442 | 9.778 | 156,761 | +0.61(+6.65%) |
Mar 25, 2020 | 8.390 | 9.241 | 8.284 | 9.168 | 151,130 | +0.88(+10.67%) |
Mar 24, 2020 | 8.213 | 8.487 | 8.158 | 8.284 | 87,937 | +0.72(+9.46%) |
Mar 23, 2020 | 7.833 | 7.921 | 7.408 | 7.568 | 101,666 | -0.65(-7.86%) |
Mar 20, 2020 | 8.567 | 8.947 | 8.063 | 8.213 | 185,394 | +0.25(+3.11%) |
Mar 19, 2020 | 7.240 | 8.275 | 6.972 | 7.965 | 417,195 | +0.65(+8.95%) |
Mar 18, 2020 | 8.407 | 8.531 | 7.152 | 7.311 | 288,947 | -2.10(-22.32%) |
Mar 17, 2020 | 9.265 | 9.645 | 8.934 | 9.412 | 112,073 | +0.47(+5.31%) |
Mar 16, 2020 | 9.937 | 9.937 | 8.841 | 8.938 | 581,905 | -2.32(-20.64%) |
Mar 13, 2020 | 11.14 | 11.79 | 10.17 | 11.26 | 135,398 | +0.95(+9.17%) |
Mar 12, 2020 | 10.63 | 10.69 | 9.725 | 10.32 | 627,941 | -1.78(-14.69%) |
Mar 11, 2020 | 13.28 | 13.43 | 11.57 | 12.09 | 688,650 | -1.50(-11.05%) |
Mar 10, 2020 | 13.08 | 13.62 | 12.78 | 13.60 | 99,506 | +1.28(+10.37%) |
Mar 09, 2020 | 13.05 | 13.30 | 9.583 | 12.32 | 314,116 | -2.11(-14.63%) |
Mar 06, 2020 | 14.22 | 14.60 | 14.08 | 14.43 | 405,967 | -0.57(-3.82%) |
Mar 05, 2020 | 15.78 | 15.78 | 14.74 | 15.00 | 199,472 | -1.33(-8.12%) |
Mar 04, 2020 | 16.43 | 16.43 | 16.06 | 16.33 | 432,615 | +0.15(+0.93%) |
Mar 03, 2020 | 16.53 | 16.96 | 16.03 | 16.18 | 129,667 | -0.17(-1.03%) |
Mar 02, 2020 | 16.13 | 16.47 | 16.04 | 16.35 | 279,880 | +0.58(+3.70%) |
Feb 28, 2020 | 15.37 | 15.78 | 15.18 | 15.76 | 1,024,251 | -0.10(-0.61%) |
Feb 27, 2020 | 16.00 | 16.66 | 15.82 | 15.86 | 1,467,424 | -0.84(-5.04%) |
Feb 26, 2020 | 17.01 | 17.27 | 16.62 | 16.70 | 306,614 | -0.25(-1.50%) |
Feb 25, 2020 | 17.41 | 17.46 | 16.81 | 16.96 | 138,586 | -0.31(-1.79%) |
Feb 24, 2020 | 17.59 | 17.78 | 17.17 | 17.27 | 138,427 | -0.89(-4.89%) |
Feb 21, 2020 | 18.06 | 18.28 | 17.97 | 18.15 | 47,508 | -0.09(-0.48%) |
Feb 20, 2020 | 18.35 | 18.35 | 18.16 | 18.24 | 165,618 | -0.35(-1.91%) |
Feb 19, 2020 | 18.39 | 18.62 | 18.38 | 18.60 | 141,466 | +0.29(+1.58%) |
Feb 18, 2020 | 18.23 | 18.31 | 18.10 | 18.31 | 33,601 | -0.03(-0.14%) |
Feb 14, 2020 | 18.39 | 18.39 | 18.19 | 18.34 | 14,931 | +0.16(+0.88%) |
Feb 13, 2020 | 18.21 | 18.27 | 18.15 | 18.18 | 58,682 | -0.06(-0.34%) |
Feb 12, 2020 | 18.06 | 18.36 | 18.03 | 18.24 | 268,116 | +0.18(+0.98%) |
Feb 11, 2020 | 17.80 | 18.06 | 17.75 | 18.06 | 214,660 | +0.57(+3.23%) |
Feb 10, 2020 | 17.84 | 17.86 | 17.39 | 17.50 | 274,795 | -0.49(-2.72%) |
Feb 07, 2020 | 18.34 | 18.34 | 17.99 | 17.99 | 96,260 | -0.65(-3.49%) |
Feb 06, 2020 | 19.14 | 19.14 | 18.52 | 18.64 | 228,604 | -0.47(-2.48%) |
Feb 05, 2020 | 19.25 | 19.27 | 19.02 | 19.11 | 500,555 | +0.18(+0.96%) |
Feb 04, 2020 | 19.14 | 19.24 | 18.89 | 18.93 | 594,252 | +0.21(+1.13%) |