Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.67 | 10.67 | 10.31 | 10.44 | 181,296 | -0.52(-4.74%) |
Apr 29, 2020 | 10.30 | 10.99 | 10.27 | 10.96 | 157,730 | +1.00(+10.04%) |
Apr 28, 2020 | 9.870 | 10.18 | 9.650 | 9.960 | 122,311 | +0.36(+3.75%) |
Apr 27, 2020 | 8.960 | 9.660 | 8.760 | 9.600 | 147,752 | +0.71(+7.99%) |
Apr 24, 2020 | 9.150 | 9.350 | 8.650 | 8.890 | 94,600 | -0.19(-2.09%) |
Apr 23, 2020 | 8.760 | 9.290 | 8.760 | 9.080 | 116,417 | +0.48(+5.64%) |
Apr 22, 2020 | 8.750 | 8.970 | 8.570 | 8.595 | 86,366 | +0.15(+1.72%) |
Apr 21, 2020 | 8.760 | 8.950 | 8.300 | 8.450 | 175,717 | -0.57(-6.32%) |
Apr 20, 2020 | 9.440 | 9.500 | 8.920 | 9.020 | 103,127 | -0.40(-4.25%) |
Apr 17, 2020 | 8.680 | 9.420 | 8.680 | 9.420 | 106,800 | +0.97(+11.48%) |
Apr 16, 2020 | 9.020 | 9.560 | 8.220 | 8.450 | 153,902 | -0.56(-6.22%) |
Apr 15, 2020 | 9.460 | 9.750 | 8.880 | 9.010 | 177,073 | -0.75(-7.68%) |
Apr 14, 2020 | 9.490 | 10.09 | 9.420 | 9.760 | 192,070 | +0.42(+4.50%) |
Apr 13, 2020 | 10.63 | 10.63 | 9.245 | 9.340 | 134,127 | -0.70(-6.97%) |
Apr 09, 2020 | 9.890 | 10.30 | 9.620 | 10.04 | 203,600 | +0.58(+6.13%) |
Apr 08, 2020 | 8.910 | 9.625 | 8.770 | 9.460 | 148,274 | +0.74(+8.49%) |
Apr 07, 2020 | 8.760 | 9.500 | 8.640 | 8.720 | 250,241 | +0.14(+1.63%) |
Apr 06, 2020 | 8.560 | 8.860 | 8.250 | 8.580 | 236,231 | +0.10(+1.18%) |
Apr 03, 2020 | 9.460 | 9.760 | 8.400 | 8.480 | 170,200 | -1.01(-10.64%) |
Apr 02, 2020 | 9.140 | 9.990 | 8.890 | 9.490 | 224,056 | +0.32(+3.49%) |
Apr 01, 2020 | 9.290 | 9.410 | 8.890 | 9.170 | 394,327 | -0.30(-3.17%) |
Mar 31, 2020 | 9.580 | 9.580 | 9.250 | 9.470 | 273,341 | +0.16(+1.72%) |
Mar 30, 2020 | 9.060 | 9.480 | 8.740 | 9.310 | 230,610 | +0.24(+2.65%) |
Mar 27, 2020 | 8.930 | 9.460 | 8.570 | 9.070 | 250,000 | +0.01(+0.11%) |
Mar 26, 2020 | 8.650 | 9.530 | 8.490 | 9.060 | 386,534 | +0.45(+5.23%) |
Mar 25, 2020 | 8.580 | 8.950 | 7.806 | 8.610 | 307,089 | +0.03(+0.35%) |
Mar 24, 2020 | 8.780 | 9.090 | 8.220 | 8.580 | 275,093 | +0.15(+1.78%) |
Mar 23, 2020 | 8.330 | 8.590 | 7.810 | 8.430 | 343,441 | -0.03(-0.35%) |
Mar 20, 2020 | 8.750 | 9.040 | 7.760 | 8.460 | 361,400 | -0.44(-4.94%) |
Mar 19, 2020 | 7.600 | 9.210 | 7.390 | 8.900 | 335,053 | +1.44(+19.30%) |
Mar 18, 2020 | 11.64 | 11.64 | 7.110 | 7.460 | 415,689 | -4.71(-38.70%) |
Mar 17, 2020 | 11.66 | 13.21 | 11.31 | 12.17 | 312,280 | +0.65(+5.64%) |
Mar 16, 2020 | 10.46 | 12.02 | 10.08 | 11.52 | 203,201 | +0.06(+0.52%) |
Mar 13, 2020 | 10.74 | 11.48 | 10.68 | 11.46 | 343,400 | +1.40(+13.92%) |
Mar 12, 2020 | 10.29 | 11.06 | 9.910 | 10.06 | 314,942 | -1.01(-9.12%) |
Mar 11, 2020 | 11.49 | 11.49 | 10.94 | 11.07 | 222,706 | -0.75(-6.35%) |
Mar 10, 2020 | 12.01 | 12.12 | 11.41 | 11.82 | 405,783 | +0.27(+2.34%) |
Mar 09, 2020 | 9.890 | 11.93 | 9.790 | 11.55 | 348,448 | -0.92(-7.38%) |
Mar 06, 2020 | 12.20 | 12.61 | 12.13 | 12.47 | 304,500 | -0.18(-1.42%) |
Mar 05, 2020 | 12.40 | 12.69 | 11.93 | 12.65 | 217,923 | +0.03(+0.24%) |
Mar 04, 2020 | 12.25 | 12.70 | 11.95 | 12.62 | 248,642 | +0.49(+4.08%) |
Mar 03, 2020 | 12.32 | 12.61 | 12.03 | 12.12 | 304,524 | -0.20(-1.58%) |
Mar 02, 2020 | 12.08 | 12.35 | 11.70 | 12.32 | 211,466 | +0.24(+1.99%) |
Feb 28, 2020 | 12.38 | 12.87 | 11.93 | 12.08 | 327,900 | -0.78(-6.07%) |
Feb 27, 2020 | 13.27 | 13.62 | 12.84 | 12.86 | 384,192 | -0.71(-5.23%) |
Feb 26, 2020 | 14.19 | 14.26 | 13.51 | 13.57 | 326,700 | -0.57(-4.07%) |
Feb 25, 2020 | 14.26 | 14.36 | 13.99 | 14.14 | 474,694 | -0.13(-0.91%) |
Feb 24, 2020 | 14.25 | 14.54 | 13.97 | 14.28 | 147,471 | -0.44(-2.99%) |
Feb 21, 2020 | 14.75 | 14.81 | 14.34 | 14.71 | 217,800 | -0.05(-0.34%) |
Feb 20, 2020 | 15.15 | 15.50 | 14.59 | 14.77 | 217,704 | -0.33(-2.22%) |
Feb 19, 2020 | 14.95 | 16.00 | 14.78 | 15.10 | 484,308 | +0.77(+5.37%) |
Feb 18, 2020 | 13.96 | 14.36 | 13.78 | 14.33 | 142,575 | +0.25(+1.78%) |
Feb 14, 2020 | 13.85 | 14.26 | 13.85 | 14.08 | 212,400 | +0.25(+1.81%) |
Feb 13, 2020 | 13.62 | 13.93 | 13.62 | 13.83 | 191,015 | +0.11(+0.77%) |
Feb 12, 2020 | 13.81 | 14.22 | 13.48 | 13.72 | 279,107 | +0.20(+1.44%) |
Feb 11, 2020 | 12.79 | 13.61 | 12.79 | 13.53 | 366,929 | +0.87(+6.87%) |
Feb 10, 2020 | 12.62 | 12.77 | 12.13 | 12.66 | 412,211 | -0.14(-1.09%) |
Feb 07, 2020 | 13.06 | 13.16 | 12.42 | 12.80 | 537,700 | -0.05(-0.39%) |
Feb 06, 2020 | 14.02 | 14.60 | 12.80 | 12.85 | 1,018,527 | -7.00(-35.26%) |
Feb 05, 2020 | 19.90 | 20.36 | 19.84 | 19.85 | 103,605 | +0.28(+1.43%) |
Feb 04, 2020 | 20.08 | 20.27 | 19.51 | 19.57 | 201,595 | -0.27(-1.34%) |