Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.59 | 10.72 | 9.970 | 10.21 | 12,152 | -0.73(-6.67%) |
Apr 29, 2020 | 10.23 | 11.43 | 10.19 | 10.94 | 25,797 | +0.73(+7.15%) |
Apr 28, 2020 | 10.60 | 10.60 | 9.800 | 10.21 | 28,099 | +0.21(+2.10%) |
Apr 27, 2020 | 9.220 | 10.13 | 9.220 | 10.00 | 10,406 | +0.96(+10.62%) |
Apr 24, 2020 | 9.030 | 9.040 | 8.840 | 9.040 | 794 | +0.20(+2.26%) |
Apr 23, 2020 | 8.870 | 9.220 | 8.750 | 8.840 | 16,983 | +0.01(+0.11%) |
Apr 22, 2020 | 8.900 | 9.000 | 8.590 | 8.830 | 12,158 | -0.24(-2.65%) |
Apr 21, 2020 | 9.400 | 9.550 | 8.750 | 9.070 | 23,673 | -0.40(-4.22%) |
Apr 20, 2020 | 8.370 | 9.800 | 8.370 | 9.470 | 44,511 | +0.67(+7.61%) |
Apr 17, 2020 | 8.210 | 8.840 | 8.170 | 8.800 | 36,907 | +0.77(+9.59%) |
Apr 16, 2020 | 7.950 | 8.040 | 7.760 | 8.030 | 17,011 | +0.10(+1.26%) |
Apr 15, 2020 | 7.760 | 7.970 | 7.620 | 7.930 | 12,852 | -0.11(-1.37%) |
Apr 14, 2020 | 8.000 | 8.840 | 7.600 | 8.040 | 37,242 | +0.24(+3.08%) |
Apr 13, 2020 | 8.250 | 8.250 | 7.800 | 7.800 | 7,019 | -0.39(-4.76%) |
Apr 09, 2020 | 8.190 | 8.190 | 8.190 | 0 | +0.23(+2.89%) | |
Apr 08, 2020 | 8.000 | 8.000 | 7.400 | 7.960 | 47,983 | +0.06(+0.76%) |
Apr 07, 2020 | 7.230 | 7.980 | 7.120 | 7.900 | 29,015 | +1.00(+14.49%) |
Apr 06, 2020 | 6.690 | 7.840 | 6.690 | 6.900 | 29,854 | +0.21(+3.14%) |
Apr 03, 2020 | 6.960 | 6.980 | 6.590 | 6.690 | 15,569 | -0.31(-4.43%) |
Apr 02, 2020 | 7.300 | 7.450 | 6.900 | 7.000 | 25,764 | -0.33(-4.50%) |
Apr 01, 2020 | 8.050 | 8.050 | 7.250 | 7.330 | 12,808 | -1.10(-13.05%) |
Mar 31, 2020 | 7.990 | 8.490 | 7.630 | 8.430 | 26,675 | +0.61(+7.80%) |
Mar 30, 2020 | 9.310 | 9.310 | 7.420 | 7.820 | 21,255 | -0.94(-10.73%) |
Mar 27, 2020 | 9.590 | 9.590 | 8.710 | 8.760 | 22,323 | -1.23(-12.31%) |
Mar 26, 2020 | 7.450 | 9.990 | 7.280 | 9.990 | 42,829 | +2.54(+34.09%) |
Mar 25, 2020 | 6.740 | 7.800 | 6.380 | 7.450 | 58,726 | +1.13(+17.88%) |
Mar 24, 2020 | 6.600 | 6.990 | 6.310 | 6.320 | 46,727 | -0.12(-1.86%) |
Mar 23, 2020 | 7.500 | 7.500 | 6.400 | 6.440 | 85,500 | -1.29(-16.69%) |
Mar 20, 2020 | 8.500 | 8.500 | 7.640 | 7.730 | 26,747 | -0.45(-5.50%) |
Mar 19, 2020 | 7.540 | 8.180 | 7.040 | 8.180 | 47,198 | +0.83(+11.29%) |
Mar 18, 2020 | 9.780 | 9.780 | 7.000 | 7.350 | 80,263 | -2.48(-25.23%) |
Mar 17, 2020 | 10.32 | 10.32 | 9.320 | 9.830 | 39,142 | -0.12(-1.21%) |
Mar 16, 2020 | 11.00 | 11.00 | 9.330 | 9.950 | 48,337 | -2.27(-18.58%) |
Mar 13, 2020 | 11.47 | 12.22 | 10.71 | 12.22 | 47,779 | +0.80(+7.01%) |
Mar 12, 2020 | 12.40 | 12.41 | 11.11 | 11.42 | 70,425 | -1.69(-12.89%) |
Mar 11, 2020 | 13.52 | 13.85 | 13.00 | 13.11 | 28,296 | -0.97(-6.89%) |
Mar 10, 2020 | 14.34 | 14.34 | 13.32 | 14.08 | 40,303 | +0.30(+2.18%) |
Mar 09, 2020 | 14.50 | 14.56 | 13.73 | 13.78 | 36,810 | -1.13(-7.58%) |
Mar 06, 2020 | 14.97 | 14.98 | 14.65 | 14.91 | 13,341 | -0.06(-0.40%) |
Mar 05, 2020 | 15.20 | 15.25 | 14.60 | 14.97 | 13,354 | -0.28(-1.84%) |
Mar 04, 2020 | 15.13 | 15.35 | 15.10 | 15.25 | 16,245 | +0.20(+1.33%) |
Mar 03, 2020 | 15.09 | 15.23 | 15.00 | 15.05 | 44,082 | -0.04(-0.27%) |
Mar 02, 2020 | 14.56 | 15.25 | 14.36 | 15.09 | 36,792 | +0.72(+5.01%) |
Feb 28, 2020 | 14.55 | 14.73 | 14.17 | 14.37 | 51,282 | -0.66(-4.39%) |
Feb 27, 2020 | 14.98 | 15.03 | 14.15 | 15.03 | 41,538 | -0.05(-0.33%) |
Feb 26, 2020 | 15.15 | 15.31 | 15.08 | 15.08 | 16,034 | -0.09(-0.59%) |
Feb 25, 2020 | 15.76 | 15.84 | 15.17 | 15.17 | 33,636 | -0.68(-4.29%) |
Feb 24, 2020 | 15.70 | 15.85 | 15.19 | 15.85 | 63,928 | +0.15(+0.96%) |
Feb 21, 2020 | 15.65 | 15.74 | 15.57 | 15.70 | 34,835 | +0.10(+0.64%) |
Feb 20, 2020 | 15.38 | 15.65 | 15.05 | 15.60 | 29,906 | +0.32(+2.09%) |
Feb 19, 2020 | 15.26 | 15.28 | 15.08 | 15.28 | 31,237 | +0.23(+1.53%) |
Feb 18, 2020 | 15.16 | 15.19 | 15.00 | 15.05 | 4,215 | +0.05(+0.33%) |
Feb 14, 2020 | 15.00 | 15.00 | 15.00 | 0 | -0.21(-1.38%) | |
Feb 13, 2020 | 15.20 | 15.30 | 15.13 | 15.21 | 6,975 | +0.01(+0.07%) |
Feb 12, 2020 | 15.11 | 15.28 | 15.05 | 15.20 | 10,013 | -0.02(-0.13%) |
Feb 11, 2020 | 15.27 | 15.45 | 15.20 | 15.22 | 9,169 | -0.05(-0.33%) |
Feb 10, 2020 | 15.26 | 15.28 | 15.10 | 15.27 | 8,579 | +0.16(+1.06%) |
Feb 07, 2020 | 15.10 | 15.12 | 14.95 | 15.11 | 11,476 | +0.09(+0.60%) |
Feb 06, 2020 | 14.91 | 15.20 | 14.90 | 15.02 | 15,348 | +0.05(+0.33%) |
Feb 05, 2020 | 15.04 | 15.05 | 14.93 | 14.97 | 11,193 | -0.06(-0.40%) |
Feb 04, 2020 | 15.05 | 15.08 | 14.96 | 15.03 | 3,893 | +0.02(+0.13%) |