Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.790 | 9.030 | 8.700 | 8.950 | 148,401 | -0.33(-3.50%) |
Apr 29, 2020 | 9.185 | 9.300 | 9.060 | 9.275 | 187,500 | +0.54(+6.24%) |
Apr 28, 2020 | 8.840 | 8.990 | 8.690 | 8.730 | 277,983 | +0.02(+0.28%) |
Apr 27, 2020 | 8.469 | 8.706 | 8.400 | 8.706 | 233,918 | +0.71(+8.82%) |
Apr 24, 2020 | 7.880 | 8.050 | 7.650 | 8.000 | 403,000 | -0.46(-5.49%) |
Apr 23, 2020 | 8.500 | 8.610 | 8.450 | 8.465 | 134,208 | -0.15(-1.76%) |
Apr 22, 2020 | 8.610 | 8.760 | 8.540 | 8.617 | 129,972 | -0.19(-2.14%) |
Apr 21, 2020 | 8.830 | 8.950 | 8.735 | 8.805 | 141,324 | -0.33(-3.56%) |
Apr 20, 2020 | 9.025 | 9.250 | 8.970 | 9.130 | 128,001 | +0.01(+0.05%) |
Apr 17, 2020 | 9.070 | 9.150 | 8.895 | 9.125 | 132,800 | +0.25(+2.81%) |
Apr 16, 2020 | 9.000 | 9.040 | 8.790 | 8.876 | 171,736 | -0.32(-3.53%) |
Apr 15, 2020 | 9.300 | 9.300 | 9.075 | 9.200 | 174,664 | -0.50(-5.15%) |
Apr 14, 2020 | 9.886 | 9.890 | 9.600 | 9.700 | 134,524 | -0.03(-0.31%) |
Apr 13, 2020 | 9.822 | 9.850 | 9.570 | 9.730 | 93,170 | -0.07(-0.71%) |
Apr 09, 2020 | 9.710 | 9.880 | 9.565 | 9.800 | 186,100 | +0.07(+0.72%) |
Apr 08, 2020 | 9.810 | 9.810 | 9.500 | 9.730 | 179,125 | +0.16(+1.67%) |
Apr 07, 2020 | 9.880 | 9.880 | 9.428 | 9.570 | 377,187 | +0.01(+0.05%) |
Apr 06, 2020 | 9.390 | 9.640 | 9.290 | 9.565 | 269,607 | +0.76(+8.69%) |
Apr 03, 2020 | 8.785 | 8.850 | 8.600 | 8.800 | 175,200 | +0.14(+1.62%) |
Apr 02, 2020 | 8.690 | 8.930 | 8.600 | 8.660 | 177,318 | -0.13(-1.53%) |
Apr 01, 2020 | 8.940 | 9.010 | 8.740 | 8.795 | 142,572 | -0.70(-7.37%) |
Mar 31, 2020 | 9.460 | 9.600 | 9.320 | 9.495 | 154,860 | -0.41(-4.09%) |
Mar 30, 2020 | 9.730 | 9.900 | 9.500 | 9.900 | 259,603 | -0.19(-1.88%) |
Mar 27, 2020 | 10.18 | 10.32 | 10.08 | 10.09 | 143,200 | -0.56(-5.26%) |
Mar 26, 2020 | 10.36 | 10.91 | 10.29 | 10.65 | 192,105 | +0.16(+1.50%) |
Mar 25, 2020 | 10.42 | 10.73 | 10.05 | 10.49 | 219,754 | -0.05(-0.45%) |
Mar 24, 2020 | 9.910 | 10.93 | 9.822 | 10.54 | 151,669 | +1.27(+13.70%) |
Mar 23, 2020 | 9.170 | 9.570 | 9.130 | 9.270 | 105,018 | -0.19(-2.01%) |
Mar 20, 2020 | 10.06 | 10.06 | 9.460 | 9.460 | 139,600 | +0.07(+0.75%) |
Mar 19, 2020 | 9.230 | 9.990 | 9.100 | 9.390 | 168,853 | +0.42(+4.68%) |
Mar 18, 2020 | 9.239 | 9.500 | 8.680 | 8.970 | 295,829 | -0.63(-6.56%) |
Mar 17, 2020 | 9.440 | 9.820 | 9.110 | 9.600 | 816,942 | +0.34(+3.67%) |
Mar 16, 2020 | 9.210 | 10.29 | 9.180 | 9.260 | 300,111 | -1.65(-15.12%) |
Mar 13, 2020 | 11.25 | 11.25 | 10.20 | 10.91 | 231,000 | +0.93(+9.32%) |
Mar 12, 2020 | 10.46 | 10.46 | 9.630 | 9.980 | 305,801 | -1.47(-12.84%) |
Mar 11, 2020 | 11.80 | 11.81 | 11.43 | 11.45 | 168,668 | -1.16(-9.20%) |
Mar 10, 2020 | 12.44 | 12.61 | 11.86 | 12.61 | 300,214 | +0.40(+3.28%) |
Mar 09, 2020 | 12.29 | 12.44 | 11.72 | 12.21 | 247,271 | -0.75(-5.79%) |
Mar 06, 2020 | 12.29 | 13.25 | 12.25 | 12.96 | 270,000 | +0.31(+2.45%) |
Mar 05, 2020 | 12.79 | 13.03 | 12.63 | 12.65 | 257,298 | -0.90(-6.64%) |
Mar 04, 2020 | 13.31 | 13.64 | 13.10 | 13.55 | 153,662 | +0.51(+3.91%) |
Mar 03, 2020 | 13.18 | 13.52 | 12.75 | 13.04 | 366,049 | +0.41(+3.25%) |
Mar 02, 2020 | 12.46 | 12.72 | 12.17 | 12.63 | 188,270 | -0.32(-2.47%) |
Feb 28, 2020 | 12.88 | 13.08 | 12.70 | 12.95 | 154,900 | -0.17(-1.30%) |
Feb 27, 2020 | 13.21 | 13.76 | 13.12 | 13.12 | 177,609 | -0.79(-5.71%) |
Feb 26, 2020 | 14.33 | 14.37 | 13.89 | 13.91 | 114,523 | -0.33(-2.28%) |
Feb 25, 2020 | 14.76 | 14.81 | 14.13 | 14.24 | 140,900 | -0.46(-3.13%) |
Feb 24, 2020 | 14.71 | 14.89 | 14.60 | 14.70 | 150,398 | -1.34(-8.35%) |
Feb 21, 2020 | 16.11 | 16.11 | 16.02 | 16.04 | 29,900 | -0.28(-1.69%) |
Feb 20, 2020 | 16.32 | 16.40 | 16.16 | 16.32 | 33,335 | -0.34(-2.07%) |
Feb 19, 2020 | 16.62 | 16.68 | 16.57 | 16.66 | 33,641 | +0.12(+0.73%) |
Feb 18, 2020 | 16.44 | 16.54 | 16.44 | 16.54 | 19,577 | +0.09(+0.55%) |
Feb 14, 2020 | 16.70 | 16.70 | 16.44 | 16.45 | 41,200 | +0.02(+0.12%) |
Feb 13, 2020 | 16.56 | 16.56 | 16.41 | 16.43 | 102,034 | -0.24(-1.44%) |
Feb 12, 2020 | 16.69 | 16.86 | 16.65 | 16.67 | 81,783 | +0.29(+1.77%) |
Feb 11, 2020 | 16.11 | 16.42 | 16.11 | 16.38 | 94,082 | +0.49(+3.08%) |
Feb 10, 2020 | 15.97 | 15.97 | 15.80 | 15.89 | 20,454 | -0.13(-0.84%) |
Feb 07, 2020 | 16.07 | 16.10 | 16.01 | 16.02 | 20,300 | -0.46(-2.76%) |
Feb 06, 2020 | 16.60 | 16.60 | 16.45 | 16.48 | 48,817 | -0.14(-0.84%) |
Feb 05, 2020 | 16.67 | 16.69 | 16.55 | 16.62 | 56,980 | +0.57(+3.55%) |
Feb 04, 2020 | 15.99 | 16.05 | 15.92 | 16.05 | 68,064 | +0.58(+3.75%) |