Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.20 | 11.20 | 10.10 | 10.40 | 95,342 | -0.70(-6.31%) |
Apr 29, 2020 | 8.800 | 12.70 | 8.700 | 11.10 | 460,467 | +2.81(+33.91%) |
Apr 28, 2020 | 8.232 | 8.500 | 8.184 | 8.289 | 54,481 | +0.12(+1.51%) |
Apr 27, 2020 | 8.369 | 8.400 | 8.066 | 8.166 | 41,214 | +0.15(+1.82%) |
Apr 24, 2020 | 8.581 | 8.581 | 7.955 | 8.020 | 71,020 | -0.23(-2.79%) |
Apr 23, 2020 | 8.142 | 8.600 | 7.900 | 8.250 | 80,984 | +0.25(+3.19%) |
Apr 22, 2020 | 8.200 | 8.535 | 7.820 | 7.995 | 97,579 | -0.01(-0.14%) |
Apr 21, 2020 | 8.144 | 8.266 | 7.903 | 8.006 | 57,171 | -0.26(-3.16%) |
Apr 20, 2020 | 8.768 | 8.768 | 8.100 | 8.267 | 89,742 | -0.39(-4.49%) |
Apr 17, 2020 | 8.395 | 9.600 | 8.350 | 8.656 | 76,220 | +0.35(+4.15%) |
Apr 16, 2020 | 9.100 | 9.100 | 8.125 | 8.311 | 70,495 | -0.29(-3.36%) |
Apr 15, 2020 | 9.623 | 9.698 | 8.484 | 8.600 | 88,540 | -1.00(-10.42%) |
Apr 14, 2020 | 8.200 | 9.800 | 8.000 | 9.600 | 139,782 | +1.68(+21.21%) |
Apr 13, 2020 | 8.200 | 8.501 | 7.800 | 7.920 | 71,894 | -0.28(-3.41%) |
Apr 09, 2020 | 8.800 | 9.000 | 8.096 | 8.200 | 116,090 | -0.28(-3.24%) |
Apr 08, 2020 | 8.400 | 8.724 | 8.216 | 8.475 | 82,611 | +0.07(+0.89%) |
Apr 07, 2020 | 8.400 | 9.200 | 8.300 | 8.400 | 93,830 | +0.30(+3.70%) |
Apr 06, 2020 | 8.500 | 8.500 | 7.800 | 8.100 | 86,665 | +0.29(+3.71%) |
Apr 03, 2020 | 8.500 | 8.500 | 7.301 | 7.810 | 119,030 | -0.59(-7.05%) |
Apr 02, 2020 | 8.200 | 8.799 | 8.100 | 8.402 | 72,838 | +0.20(+2.40%) |
Apr 01, 2020 | 9.000 | 9.499 | 8.100 | 8.205 | 99,212 | -1.20(-12.80%) |
Mar 31, 2020 | 9.000 | 9.630 | 8.700 | 9.409 | 71,442 | +0.34(+3.73%) |
Mar 30, 2020 | 10.50 | 10.60 | 8.600 | 9.071 | 104,770 | -1.33(-12.78%) |
Mar 27, 2020 | 10.20 | 10.60 | 9.500 | 10.40 | 103,770 | -0.30(-2.80%) |
Mar 26, 2020 | 9.700 | 11.80 | 8.700 | 10.70 | 138,880 | +2.20(+25.88%) |
Mar 25, 2020 | 8.800 | 9.100 | 7.700 | 8.500 | 196,213 | -0.11(-1.28%) |
Mar 24, 2020 | 8.000 | 8.784 | 7.650 | 8.610 | 94,582 | +1.31(+17.95%) |
Mar 23, 2020 | 7.700 | 8.600 | 7.000 | 7.300 | 135,319 | -0.70(-8.75%) |
Mar 20, 2020 | 8.700 | 9.238 | 7.800 | 8.000 | 123,780 | -0.10(-1.25%) |
Mar 19, 2020 | 8.962 | 9.100 | 7.600 | 8.101 | 166,345 | +0.42(+5.40%) |
Mar 18, 2020 | 10.00 | 10.00 | 7.100 | 7.686 | 262,867 | -3.01(-28.17%) |
Mar 17, 2020 | 12.60 | 12.60 | 9.700 | 10.70 | 151,360 | +0.30(+2.88%) |
Mar 16, 2020 | 10.50 | 12.00 | 10.30 | 10.40 | 137,810 | -3.60(-25.71%) |
Mar 13, 2020 | 14.60 | 16.20 | 12.00 | 14.00 | 88,950 | +1.80(+14.75%) |
Mar 12, 2020 | 13.60 | 13.80 | 10.20 | 12.20 | 169,226 | -1.90(-13.48%) |
Mar 11, 2020 | 14.90 | 16.10 | 14.00 | 14.10 | 74,218 | -2.20(-13.50%) |
Mar 10, 2020 | 15.30 | 16.50 | 14.00 | 16.30 | 70,517 | +1.90(+13.19%) |
Mar 09, 2020 | 15.00 | 15.50 | 14.10 | 14.40 | 104,625 | -2.10(-12.73%) |
Mar 06, 2020 | 17.00 | 18.00 | 16.40 | 16.50 | 91,340 | -1.40(-7.82%) |
Mar 05, 2020 | 19.30 | 19.30 | 17.70 | 17.90 | 43,834 | -1.40(-7.25%) |
Mar 04, 2020 | 18.20 | 19.35 | 17.80 | 19.30 | 43,480 | +1.20(+6.63%) |
Mar 03, 2020 | 18.80 | 19.50 | 17.30 | 18.10 | 59,184 | -0.60(-3.21%) |
Mar 02, 2020 | 18.30 | 19.30 | 18.30 | 18.70 | 62,361 | +0.10(+0.54%) |
Feb 28, 2020 | 18.50 | 19.30 | 18.20 | 18.60 | 95,830 | -1.00(-5.10%) |
Feb 27, 2020 | 20.50 | 20.70 | 18.50 | 19.60 | 93,802 | -1.30(-6.22%) |
Feb 26, 2020 | 21.50 | 22.00 | 20.70 | 20.90 | 67,415 | -0.80(-3.69%) |
Feb 25, 2020 | 23.00 | 23.50 | 21.40 | 21.70 | 76,955 | -1.30(-5.65%) |
Feb 24, 2020 | 24.00 | 24.42 | 22.80 | 23.00 | 58,521 | -1.50(-6.12%) |
Feb 21, 2020 | 25.60 | 25.80 | 24.50 | 24.50 | 35,940 | -1.40(-5.41%) |
Feb 20, 2020 | 25.30 | 26.15 | 25.10 | 25.90 | 39,827 | +0.60(+2.37%) |
Feb 19, 2020 | 24.50 | 25.40 | 24.30 | 25.30 | 36,655 | +0.70(+2.85%) |
Feb 18, 2020 | 24.40 | 25.00 | 24.40 | 24.60 | 19,399 | -0.20(-0.81%) |
Feb 14, 2020 | 24.50 | 25.50 | 24.30 | 24.80 | 23,320 | +0.30(+1.22%) |
Feb 13, 2020 | 24.80 | 25.10 | 24.10 | 24.50 | 28,965 | -0.80(-3.16%) |
Feb 12, 2020 | 24.30 | 25.50 | 24.10 | 25.30 | 49,587 | +0.70(+2.85%) |
Feb 11, 2020 | 24.50 | 25.00 | 23.80 | 24.60 | 28,271 | +0.20(+0.82%) |
Feb 10, 2020 | 25.00 | 25.10 | 24.30 | 24.40 | 30,413 | -0.70(-2.79%) |
Feb 07, 2020 | 26.00 | 26.00 | 25.00 | 25.10 | 28,500 | -0.90(-3.46%) |
Feb 06, 2020 | 26.30 | 26.80 | 25.80 | 26.00 | 24,972 | -0.20(-0.76%) |
Feb 05, 2020 | 26.60 | 26.92 | 26.10 | 26.20 | 21,383 | -0.10(-0.38%) |
Feb 04, 2020 | 26.40 | 26.70 | 26.20 | 26.30 | 25,039 | -0.10(-0.38%) |