Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.75 | 14.75 | 14.01 | 14.15 | 35,680 | -0.61(-4.13%) |
Apr 29, 2020 | 14.15 | 14.86 | 14.15 | 14.76 | 127,785 | +0.59(+4.16%) |
Apr 28, 2020 | 13.73 | 14.56 | 13.11 | 14.17 | 150,858 | +0.17(+1.21%) |
Apr 27, 2020 | 14.58 | 14.69 | 13.69 | 14.00 | 55,115 | -0.54(-3.71%) |
Apr 24, 2020 | 14.95 | 15.48 | 14.53 | 14.54 | 44,573 | -0.42(-2.81%) |
Apr 23, 2020 | 14.83 | 15.59 | 14.80 | 14.96 | 307,682 | +0.13(+0.88%) |
Apr 22, 2020 | 13.57 | 14.85 | 13.57 | 14.83 | 484,339 | +1.36(+10.10%) |
Apr 21, 2020 | 13.90 | 13.94 | 13.43 | 13.47 | 86,025 | -0.53(-3.79%) |
Apr 20, 2020 | 12.15 | 14.42 | 12.15 | 14.00 | 258,956 | +1.18(+9.20%) |
Apr 17, 2020 | 12.04 | 12.83 | 11.93 | 12.82 | 288,966 | +0.79(+6.57%) |
Apr 16, 2020 | 11.94 | 12.28 | 11.70 | 12.03 | 32,585 | +0.41(+3.53%) |
Apr 15, 2020 | 12.17 | 12.17 | 11.46 | 11.62 | 47,904 | -0.58(-4.75%) |
Apr 14, 2020 | 12.00 | 12.41 | 11.79 | 12.20 | 37,155 | +0.21(+1.75%) |
Apr 13, 2020 | 11.82 | 11.99 | 11.47 | 11.99 | 65,320 | +0.49(+4.26%) |
Apr 09, 2020 | 11.50 | 11.50 | 11.50 | 0 | +0.01(+0.09%) | |
Apr 08, 2020 | 11.49 | 11.55 | 11.15 | 11.49 | 240,055 | +0.39(+3.51%) |
Apr 07, 2020 | 10.90 | 11.75 | 10.58 | 11.10 | 105,954 | +0.41(+3.84%) |
Apr 06, 2020 | 9.900 | 10.70 | 9.900 | 10.69 | 346,982 | +0.79(+7.98%) |
Apr 03, 2020 | 9.940 | 10.25 | 9.200 | 9.900 | 306,218 | -0.02(-0.20%) |
Apr 02, 2020 | 9.890 | 10.97 | 9.530 | 9.920 | 362,829 | +0.82(+9.01%) |
Apr 01, 2020 | 8.750 | 9.380 | 8.000 | 9.100 | 377,046 | +1.04(+12.90%) |
Mar 31, 2020 | 5.820 | 8.510 | 5.810 | 8.060 | 994,733 | +2.44(+43.42%) |
Mar 30, 2020 | 5.270 | 5.640 | 5.270 | 5.620 | 7,400 | +0.05(+0.90%) |
Mar 27, 2020 | 5.850 | 5.850 | 5.250 | 5.570 | 15,911 | -0.06(-1.07%) |
Mar 26, 2020 | 6.000 | 6.000 | 5.630 | 5.630 | 21,350 | -0.32(-5.38%) |
Mar 25, 2020 | 5.580 | 6.050 | 5.560 | 5.950 | 10,470 | +0.73(+13.98%) |
Mar 24, 2020 | 4.750 | 5.220 | 4.660 | 5.220 | 3,788 | +0.62(+13.48%) |
Mar 23, 2020 | 4.600 | 4.680 | 4.590 | 4.600 | 5,989 | -0.24(-4.96%) |
Mar 20, 2020 | 5.000 | 5.090 | 4.760 | 4.840 | 64,829 | -0.16(-3.20%) |
Mar 19, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 3,500 | -0.13(-2.53%) |
Mar 18, 2020 | 5.710 | 5.710 | 4.670 | 5.130 | 8,670 | -0.48(-8.56%) |
Mar 17, 2020 | 5.830 | 6.210 | 5.610 | 5.610 | 13,000 | -0.27(-4.59%) |
Mar 16, 2020 | 6.260 | 6.260 | 5.770 | 5.880 | 5,059 | -0.70(-10.64%) |
Mar 13, 2020 | 6.160 | 6.580 | 6.060 | 6.580 | 15,568 | +0.85(+14.83%) |
Mar 12, 2020 | 7.430 | 7.450 | 5.720 | 5.730 | 45,350 | -1.70(-22.88%) |
Mar 11, 2020 | 7.990 | 8.080 | 7.430 | 7.430 | 21,342 | -0.74(-9.06%) |
Mar 10, 2020 | 8.010 | 8.680 | 7.690 | 8.170 | 28,594 | -0.15(-1.80%) |
Mar 09, 2020 | 8.000 | 8.360 | 8.000 | 8.320 | 14,980 | -0.16(-1.89%) |
Mar 06, 2020 | 8.520 | 8.520 | 8.390 | 8.480 | 9,300 | -0.10(-1.17%) |
Mar 05, 2020 | 8.620 | 8.660 | 8.540 | 8.580 | 9,478 | -0.04(-0.46%) |
Mar 04, 2020 | 8.590 | 8.650 | 8.570 | 8.620 | 239,501 | -0.01(-0.12%) |
Mar 03, 2020 | 8.630 | 8.670 | 8.630 | 8.630 | 1,145 | +0.00(+0.00%) |
Mar 02, 2020 | 8.500 | 8.680 | 8.500 | 8.630 | 5,722 | +0.12(+1.41%) |
Feb 28, 2020 | 8.400 | 8.580 | 8.400 | 8.510 | 25,813 | -0.20(-2.30%) |
Feb 27, 2020 | 8.720 | 8.720 | 8.400 | 8.710 | 10,228 | +0.00(+0.00%) |
Feb 26, 2020 | 8.640 | 8.750 | 8.550 | 8.710 | 24,130 | -0.03(-0.34%) |
Feb 25, 2020 | 9.080 | 9.080 | 8.680 | 8.740 | 33,246 | -0.36(-3.96%) |
Feb 24, 2020 | 9.100 | 9.100 | 8.980 | 9.100 | 4,326 | -0.04(-0.44%) |
Feb 21, 2020 | 9.080 | 9.150 | 9.080 | 9.140 | 3,200 | +0.07(+0.77%) |
Feb 20, 2020 | 9.100 | 9.170 | 9.030 | 9.070 | 3,278 | -0.04(-0.44%) |
Feb 19, 2020 | 9.350 | 9.350 | 9.020 | 9.110 | 25,800 | -0.01(-0.11%) |
Feb 18, 2020 | 9.490 | 9.490 | 8.960 | 9.120 | 124,456 | +0.02(+0.22%) |
Feb 14, 2020 | 9.100 | 9.100 | 9.100 | 0 | +0.10(+1.11%) | |
Feb 13, 2020 | 8.880 | 9.020 | 8.800 | 9.000 | 5,258 | +0.05(+0.56%) |
Feb 12, 2020 | 8.560 | 9.060 | 8.540 | 8.950 | 9,767 | +0.15(+1.70%) |
Feb 11, 2020 | 8.680 | 8.810 | 8.680 | 8.800 | 1,708 | +0.10(+1.15%) |
Feb 10, 2020 | 8.880 | 8.880 | 8.520 | 8.700 | 11,200 | -0.21(-2.36%) |
Feb 07, 2020 | 8.940 | 8.980 | 8.650 | 8.910 | 15,200 | -0.04(-0.45%) |
Feb 06, 2020 | 8.780 | 8.980 | 8.770 | 8.950 | 40,412 | +0.21(+2.40%) |
Feb 05, 2020 | 8.900 | 8.900 | 8.680 | 8.740 | 42,900 | -0.13(-1.47%) |
Feb 04, 2020 | 8.630 | 8.910 | 8.600 | 8.870 | 10,439 | +0.32(+3.74%) |