Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.740 | 9.740 | 9.120 | 9.400 | 152,548 | -0.58(-5.81%) |
Apr 29, 2020 | 9.770 | 10.13 | 9.460 | 9.980 | 181,283 | +0.58(+6.17%) |
Apr 28, 2020 | 9.270 | 9.510 | 9.060 | 9.400 | 136,152 | +0.32(+3.52%) |
Apr 27, 2020 | 8.910 | 9.155 | 8.800 | 9.080 | 74,019 | +0.18(+2.02%) |
Apr 24, 2020 | 8.420 | 8.960 | 8.350 | 8.900 | 123,000 | +0.49(+5.83%) |
Apr 23, 2020 | 8.360 | 8.694 | 8.150 | 8.410 | 214,389 | +0.08(+0.96%) |
Apr 22, 2020 | 8.600 | 8.600 | 7.910 | 8.330 | 193,327 | -0.03(-0.36%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.210 | 8.360 | 195,400 | -0.51(-5.75%) |
Apr 20, 2020 | 8.890 | 9.020 | 8.752 | 8.870 | 140,700 | -0.11(-1.22%) |
Apr 17, 2020 | 8.820 | 9.270 | 8.780 | 8.980 | 178,300 | +0.45(+5.28%) |
Apr 16, 2020 | 8.470 | 8.620 | 8.270 | 8.530 | 190,725 | +0.09(+1.07%) |
Apr 15, 2020 | 8.610 | 8.610 | 8.160 | 8.440 | 184,572 | -0.43(-4.85%) |
Apr 14, 2020 | 9.540 | 9.640 | 8.750 | 8.870 | 230,062 | -0.32(-3.48%) |
Apr 13, 2020 | 9.290 | 9.470 | 9.020 | 9.190 | 123,226 | -0.28(-2.96%) |
Apr 09, 2020 | 9.780 | 9.945 | 9.365 | 9.470 | 203,200 | +0.04(+0.42%) |
Apr 08, 2020 | 9.000 | 9.692 | 8.840 | 9.430 | 199,510 | +0.59(+6.67%) |
Apr 07, 2020 | 9.570 | 10.04 | 8.690 | 8.840 | 216,198 | -0.36(-3.91%) |
Apr 06, 2020 | 8.390 | 9.330 | 8.190 | 9.200 | 379,401 | +1.07(+13.16%) |
Apr 03, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 205,600 | -0.25(-2.98%) |
Apr 02, 2020 | 8.210 | 8.530 | 7.960 | 8.380 | 194,533 | +0.06(+0.72%) |
Apr 01, 2020 | 8.220 | 8.520 | 7.990 | 8.320 | 306,833 | -0.37(-4.26%) |
Mar 31, 2020 | 8.880 | 8.910 | 8.240 | 8.690 | 276,231 | -0.31(-3.44%) |
Mar 30, 2020 | 9.030 | 9.060 | 8.480 | 9.000 | 272,491 | -0.06(-0.66%) |
Mar 27, 2020 | 9.000 | 9.800 | 8.760 | 9.060 | 274,600 | -0.20(-2.16%) |
Mar 26, 2020 | 8.950 | 9.720 | 7.770 | 9.260 | 325,380 | +1.50(+19.33%) |
Mar 25, 2020 | 7.810 | 8.090 | 7.130 | 7.760 | 291,617 | +0.07(+0.91%) |
Mar 24, 2020 | 8.120 | 8.350 | 7.340 | 7.690 | 192,304 | -0.27(-3.39%) |
Mar 23, 2020 | 8.300 | 8.430 | 7.430 | 7.960 | 150,036 | -0.20(-2.45%) |
Mar 20, 2020 | 7.680 | 8.640 | 7.660 | 8.160 | 257,400 | +0.50(+6.53%) |
Mar 19, 2020 | 6.980 | 8.130 | 6.980 | 7.660 | 234,823 | +0.52(+7.28%) |
Mar 18, 2020 | 8.450 | 8.450 | 6.970 | 7.140 | 123,642 | -1.79(-20.04%) |
Mar 17, 2020 | 8.170 | 9.290 | 8.170 | 8.930 | 219,558 | +0.75(+9.17%) |
Mar 16, 2020 | 11.07 | 11.07 | 6.960 | 8.180 | 139,850 | -0.47(-5.43%) |
Mar 13, 2020 | 7.700 | 8.700 | 7.150 | 8.650 | 226,100 | +1.33(+18.17%) |
Mar 12, 2020 | 7.920 | 8.070 | 7.240 | 7.320 | 137,291 | -1.07(-12.75%) |
Mar 11, 2020 | 8.610 | 8.673 | 8.200 | 8.390 | 127,980 | -0.43(-4.88%) |
Mar 10, 2020 | 9.500 | 9.720 | 8.520 | 8.820 | 202,148 | -0.41(-4.44%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.160 | 9.230 | 141,237 | -1.05(-10.21%) |
Mar 06, 2020 | 10.06 | 10.37 | 9.880 | 10.28 | 120,400 | -0.15(-1.44%) |
Mar 05, 2020 | 10.00 | 10.47 | 10.00 | 10.43 | 136,344 | +0.11(+1.07%) |
Mar 04, 2020 | 10.14 | 10.43 | 9.872 | 10.32 | 207,098 | +0.32(+3.20%) |
Mar 03, 2020 | 10.24 | 10.39 | 9.860 | 10.00 | 169,148 | -0.19(-1.82%) |
Mar 02, 2020 | 10.20 | 10.41 | 9.840 | 10.19 | 280,941 | +0.08(+0.74%) |
Feb 28, 2020 | 10.00 | 10.20 | 9.970 | 10.11 | 191,900 | -0.29(-2.79%) |
Feb 27, 2020 | 10.75 | 10.79 | 10.34 | 10.40 | 122,393 | -0.59(-5.37%) |
Feb 26, 2020 | 11.33 | 11.36 | 10.97 | 10.99 | 118,033 | -0.25(-2.22%) |
Feb 25, 2020 | 11.41 | 11.46 | 11.12 | 11.24 | 396,465 | -0.19(-1.66%) |
Feb 24, 2020 | 11.70 | 11.80 | 11.32 | 11.43 | 105,556 | -0.64(-5.30%) |
Feb 21, 2020 | 11.94 | 12.17 | 11.72 | 12.07 | 184,000 | +0.16(+1.34%) |
Feb 20, 2020 | 11.77 | 11.98 | 11.66 | 11.91 | 54,198 | +0.04(+0.34%) |
Feb 19, 2020 | 12.18 | 12.26 | 11.82 | 11.87 | 83,653 | -0.24(-1.98%) |
Feb 18, 2020 | 11.95 | 12.14 | 11.79 | 12.11 | 139,605 | +0.11(+0.92%) |
Feb 14, 2020 | 11.75 | 12.27 | 11.75 | 12.00 | 107,600 | +0.25(+2.13%) |
Feb 13, 2020 | 12.11 | 12.18 | 11.69 | 11.75 | 74,352 | -0.42(-3.45%) |
Feb 12, 2020 | 12.27 | 12.43 | 12.01 | 12.17 | 85,483 | +0.02(+0.16%) |
Feb 11, 2020 | 11.74 | 12.42 | 11.74 | 12.15 | 164,048 | +0.44(+3.76%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.47 | 11.71 | 167,406 | -0.15(-1.26%) |
Feb 07, 2020 | 12.27 | 12.27 | 11.73 | 11.86 | 180,700 | -0.54(-4.35%) |
Feb 06, 2020 | 12.77 | 12.92 | 12.35 | 12.40 | 96,316 | -0.30(-2.36%) |
Feb 05, 2020 | 12.51 | 12.77 | 12.51 | 12.70 | 75,165 | +0.35(+2.83%) |
Feb 04, 2020 | 12.58 | 12.71 | 12.34 | 12.35 | 123,035 | -0.02(-0.16%) |