Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.33 | 10.33 | 9.627 | 10.05 | 416,827 | -0.48(-4.59%) |
Apr 29, 2020 | 10.00 | 10.81 | 10.00 | 10.54 | 350,555 | +0.82(+8.49%) |
Apr 28, 2020 | 9.769 | 10.02 | 9.577 | 9.711 | 248,523 | +0.18(+1.92%) |
Apr 27, 2020 | 8.919 | 9.694 | 8.886 | 9.527 | 226,331 | +0.69(+7.82%) |
Apr 24, 2020 | 8.820 | 8.911 | 8.578 | 8.836 | 192,839 | +0.05(+0.57%) |
Apr 23, 2020 | 8.753 | 9.011 | 8.653 | 8.786 | 262,161 | +0.02(+0.29%) |
Apr 22, 2020 | 8.878 | 8.986 | 8.478 | 8.761 | 499,649 | +0.06(+0.67%) |
Apr 21, 2020 | 8.370 | 8.795 | 8.278 | 8.703 | 304,687 | +0.01(+0.10%) |
Apr 20, 2020 | 8.561 | 8.828 | 8.353 | 8.695 | 290,431 | -0.02(-0.29%) |
Apr 17, 2020 | 8.170 | 8.761 | 8.103 | 8.720 | 349,415 | +0.73(+9.18%) |
Apr 16, 2020 | 8.145 | 8.445 | 7.853 | 7.987 | 471,023 | -0.22(-2.64%) |
Apr 15, 2020 | 8.328 | 8.511 | 7.962 | 8.203 | 451,289 | -0.45(-5.24%) |
Apr 14, 2020 | 8.969 | 9.136 | 8.445 | 8.657 | 334,720 | -0.05(-0.57%) |
Apr 13, 2020 | 9.403 | 9.403 | 8.628 | 8.707 | 336,342 | -0.75(-7.89%) |
Apr 09, 2020 | 8.845 | 9.594 | 8.811 | 9.452 | 405,490 | +0.91(+10.62%) |
Apr 08, 2020 | 8.470 | 8.711 | 8.137 | 8.545 | 424,055 | +0.26(+3.12%) |
Apr 07, 2020 | 8.653 | 8.944 | 7.978 | 8.287 | 479,262 | +0.06(+0.71%) |
Apr 06, 2020 | 8.695 | 8.790 | 8.062 | 8.228 | 459,056 | +0.04(+0.51%) |
Apr 03, 2020 | 8.661 | 9.003 | 7.962 | 8.187 | 366,586 | -0.47(-5.39%) |
Apr 02, 2020 | 8.420 | 8.753 | 8.270 | 8.653 | 307,170 | +0.18(+2.16%) |
Apr 01, 2020 | 8.503 | 8.761 | 8.187 | 8.470 | 479,919 | -0.57(-6.27%) |
Mar 31, 2020 | 8.936 | 9.319 | 8.795 | 9.036 | 416,832 | -0.01(-0.09%) |
Mar 30, 2020 | 8.795 | 9.086 | 8.328 | 9.044 | 284,066 | +0.25(+2.84%) |
Mar 27, 2020 | 8.361 | 9.257 | 8.237 | 8.795 | 320,838 | +0.02(+0.28%) |
Mar 26, 2020 | 7.787 | 8.828 | 7.729 | 8.770 | 362,674 | +0.80(+10.03%) |
Mar 25, 2020 | 8.162 | 8.395 | 7.762 | 7.970 | 548,099 | +0.10(+1.27%) |
Mar 24, 2020 | 7.287 | 7.903 | 7.262 | 7.870 | 362,586 | +0.77(+10.79%) |
Mar 23, 2020 | 7.745 | 7.970 | 6.837 | 7.104 | 536,609 | -0.54(-7.08%) |
Mar 20, 2020 | 7.654 | 8.037 | 7.271 | 7.645 | 490,983 | -0.01(-0.11%) |
Mar 19, 2020 | 6.896 | 8.103 | 6.663 | 7.654 | 850,444 | +0.76(+10.99%) |
Mar 18, 2020 | 9.886 | 9.886 | 6.871 | 6.896 | 452,228 | -3.48(-33.55%) |
Mar 17, 2020 | 8.953 | 10.41 | 8.761 | 10.38 | 423,079 | +1.60(+18.22%) |
Mar 16, 2020 | 8.836 | 9.511 | 8.611 | 8.778 | 448,759 | -1.17(-11.73%) |
Mar 13, 2020 | 10.29 | 10.40 | 9.752 | 9.944 | 482,338 | +0.12(+1.19%) |
Mar 12, 2020 | 10.54 | 11.05 | 9.736 | 9.827 | 393,717 | -1.32(-11.81%) |
Mar 11, 2020 | 11.32 | 11.44 | 10.96 | 11.14 | 328,398 | -0.52(-4.43%) |
Mar 10, 2020 | 11.45 | 11.73 | 11.02 | 11.66 | 312,647 | +0.66(+5.98%) |
Mar 09, 2020 | 11.58 | 12.25 | 10.88 | 11.00 | 207,894 | -1.60(-12.69%) |
Mar 06, 2020 | 12.28 | 12.85 | 12.27 | 12.60 | 233,184 | -0.12(-0.98%) |
Mar 05, 2020 | 12.62 | 12.73 | 12.38 | 12.73 | 278,307 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.02 | 12.61 | 13.02 | 282,591 | +0.18(+1.43%) |
Mar 03, 2020 | 13.51 | 13.75 | 12.74 | 12.83 | 276,449 | -0.77(-5.69%) |
Mar 02, 2020 | 12.83 | 13.61 | 12.83 | 13.61 | 215,297 | +0.62(+4.74%) |
Feb 28, 2020 | 13.03 | 13.04 | 12.66 | 12.99 | 377,753 | -0.27(-2.01%) |
Feb 27, 2020 | 13.54 | 13.97 | 13.26 | 13.26 | 185,595 | -0.52(-3.75%) |
Feb 26, 2020 | 14.11 | 14.15 | 13.72 | 13.77 | 153,468 | -0.22(-1.61%) |
Feb 25, 2020 | 14.32 | 14.32 | 13.85 | 14.00 | 462,310 | -0.35(-2.44%) |
Feb 24, 2020 | 14.19 | 14.42 | 14.12 | 14.35 | 181,086 | -0.33(-2.27%) |
Feb 21, 2020 | 14.54 | 14.71 | 14.41 | 14.68 | 126,798 | +0.07(+0.46%) |
Feb 20, 2020 | 14.49 | 14.79 | 14.48 | 14.62 | 132,731 | +0.10(+0.69%) |
Feb 19, 2020 | 14.51 | 14.60 | 14.37 | 14.52 | 129,534 | +0.07(+0.52%) |
Feb 18, 2020 | 14.64 | 14.64 | 14.37 | 14.44 | 84,123 | -0.24(-1.64%) |
Feb 14, 2020 | 14.85 | 14.96 | 14.61 | 14.68 | 131,841 | -0.17(-1.18%) |
Feb 13, 2020 | 14.75 | 14.92 | 14.73 | 14.86 | 78,449 | +0.03(+0.17%) |
Feb 12, 2020 | 14.95 | 14.98 | 14.75 | 14.83 | 73,078 | +0.02(+0.11%) |
Feb 11, 2020 | 14.74 | 14.94 | 14.67 | 14.82 | 113,788 | +0.14(+0.96%) |
Feb 10, 2020 | 14.64 | 14.73 | 14.55 | 14.67 | 100,107 | -0.07(-0.45%) |
Feb 07, 2020 | 14.82 | 14.98 | 14.60 | 14.74 | 116,832 | -0.21(-1.39%) |
Feb 06, 2020 | 14.99 | 15.08 | 14.82 | 14.95 | 203,911 | +0.08(+0.56%) |
Feb 05, 2020 | 14.62 | 14.89 | 14.57 | 14.87 | 139,171 | +0.45(+3.12%) |
Feb 04, 2020 | 14.47 | 14.57 | 14.37 | 14.42 | 157,818 | +0.15(+1.02%) |