Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.61 | 10.81 | 10.33 | 10.59 | 620,877 | -0.12(-1.13%) |
Apr 29, 2020 | 10.60 | 10.95 | 10.40 | 10.71 | 541,262 | +0.59(+5.82%) |
Apr 28, 2020 | 9.830 | 10.55 | 9.745 | 10.12 | 537,884 | +0.56(+5.89%) |
Apr 27, 2020 | 9.475 | 9.804 | 9.457 | 9.561 | 280,939 | +0.21(+2.22%) |
Apr 24, 2020 | 9.397 | 9.432 | 9.059 | 9.354 | 240,857 | +0.00(+0.00%) |
Apr 23, 2020 | 9.622 | 9.735 | 9.215 | 9.354 | 305,373 | -0.17(-1.82%) |
Apr 22, 2020 | 9.354 | 9.587 | 9.050 | 9.527 | 224,401 | +0.36(+3.87%) |
Apr 21, 2020 | 8.730 | 9.258 | 8.730 | 9.172 | 354,597 | +0.12(+1.29%) |
Apr 20, 2020 | 9.293 | 9.501 | 8.998 | 9.055 | 501,889 | -0.26(-2.74%) |
Apr 17, 2020 | 8.973 | 9.397 | 8.782 | 9.310 | 461,509 | +0.47(+5.29%) |
Apr 16, 2020 | 8.825 | 8.912 | 8.557 | 8.843 | 499,438 | -0.01(-0.10%) |
Apr 15, 2020 | 8.998 | 9.163 | 8.721 | 8.851 | 552,767 | -0.40(-4.31%) |
Apr 14, 2020 | 9.432 | 9.691 | 9.042 | 9.250 | 445,108 | +0.06(+0.66%) |
Apr 13, 2020 | 9.665 | 9.665 | 8.973 | 9.189 | 354,623 | -0.48(-4.93%) |
Apr 09, 2020 | 8.288 | 10.10 | 8.280 | 9.665 | 1,055,917 | +1.70(+21.30%) |
Apr 08, 2020 | 7.751 | 8.124 | 7.604 | 7.968 | 298,335 | +0.42(+5.50%) |
Apr 07, 2020 | 7.821 | 8.124 | 7.327 | 7.552 | 453,140 | +0.16(+2.11%) |
Apr 06, 2020 | 7.240 | 7.422 | 6.946 | 7.396 | 410,882 | +0.62(+9.21%) |
Apr 03, 2020 | 7.353 | 7.353 | 6.392 | 6.773 | 420,981 | -0.37(-5.21%) |
Apr 02, 2020 | 6.998 | 7.353 | 6.916 | 7.145 | 691,665 | +0.11(+1.60%) |
Apr 01, 2020 | 7.466 | 7.492 | 6.885 | 7.032 | 567,618 | -0.29(-3.91%) |
Mar 31, 2020 | 6.972 | 7.483 | 6.946 | 7.318 | 647,491 | +0.36(+5.10%) |
Mar 30, 2020 | 6.885 | 6.989 | 6.496 | 6.963 | 781,717 | +0.08(+1.13%) |
Mar 27, 2020 | 7.665 | 7.665 | 6.556 | 6.885 | 809,979 | -0.78(-10.17%) |
Mar 26, 2020 | 8.513 | 8.795 | 7.249 | 7.665 | 977,036 | -0.78(-9.23%) |
Mar 25, 2020 | 7.959 | 9.128 | 7.855 | 8.444 | 524,504 | +0.54(+6.79%) |
Mar 24, 2020 | 7.249 | 7.933 | 7.136 | 7.907 | 632,893 | +1.01(+14.70%) |
Mar 23, 2020 | 6.885 | 7.067 | 6.340 | 6.894 | 605,260 | +0.07(+1.02%) |
Mar 20, 2020 | 7.284 | 7.569 | 6.470 | 6.825 | 921,055 | -0.34(-4.72%) |
Mar 19, 2020 | 5.820 | 7.258 | 5.603 | 7.162 | 777,872 | +1.31(+22.34%) |
Mar 18, 2020 | 6.201 | 6.418 | 5.325 | 5.855 | 658,296 | -0.72(-10.94%) |
Mar 17, 2020 | 7.370 | 7.578 | 6.348 | 6.573 | 754,555 | -0.68(-9.32%) |
Mar 16, 2020 | 7.483 | 7.639 | 7.128 | 7.249 | 680,987 | -0.91(-11.15%) |
Mar 13, 2020 | 8.280 | 8.470 | 7.699 | 8.158 | 766,103 | +0.17(+2.17%) |
Mar 12, 2020 | 7.760 | 8.791 | 7.388 | 7.985 | 884,596 | -0.59(-6.87%) |
Mar 11, 2020 | 8.895 | 8.895 | 8.396 | 8.574 | 654,332 | -0.55(-5.98%) |
Mar 10, 2020 | 9.432 | 9.432 | 8.606 | 9.120 | 717,285 | -0.06(-0.66%) |
Mar 09, 2020 | 9.475 | 9.527 | 9.085 | 9.180 | 629,363 | -0.96(-9.48%) |
Mar 06, 2020 | 10.66 | 10.88 | 9.787 | 10.14 | 1,413,971 | -0.13(-1.26%) |
Mar 05, 2020 | 11.47 | 11.47 | 10.16 | 10.27 | 787,360 | -1.30(-11.23%) |
Mar 04, 2020 | 11.42 | 11.58 | 11.17 | 11.57 | 348,188 | +0.46(+4.13%) |
Mar 03, 2020 | 11.28 | 11.29 | 10.93 | 11.11 | 331,133 | -0.21(-1.84%) |
Mar 02, 2020 | 11.20 | 11.40 | 10.83 | 11.32 | 435,547 | +0.15(+1.32%) |
Feb 28, 2020 | 11.10 | 11.33 | 10.86 | 11.17 | 456,890 | -0.24(-2.12%) |
Feb 27, 2020 | 11.48 | 11.70 | 10.94 | 11.41 | 468,546 | -0.33(-2.80%) |
Feb 26, 2020 | 11.86 | 12.22 | 11.59 | 11.74 | 357,776 | -0.13(-1.09%) |
Feb 25, 2020 | 12.72 | 12.72 | 11.86 | 11.87 | 370,741 | -0.86(-6.73%) |
Feb 24, 2020 | 12.54 | 12.84 | 12.50 | 12.73 | 206,930 | -0.10(-0.74%) |
Feb 21, 2020 | 13.20 | 13.20 | 12.64 | 12.83 | 313,369 | -0.37(-2.82%) |
Feb 20, 2020 | 13.07 | 13.35 | 12.89 | 13.20 | 277,839 | +0.13(+0.99%) |
Feb 19, 2020 | 12.86 | 13.19 | 12.80 | 13.07 | 273,320 | +0.21(+1.62%) |
Feb 18, 2020 | 12.33 | 12.92 | 12.31 | 12.86 | 354,511 | +0.49(+3.99%) |
Feb 14, 2020 | 12.34 | 12.58 | 12.29 | 12.37 | 258,523 | +0.02(+0.14%) |
Feb 13, 2020 | 12.36 | 12.45 | 12.25 | 12.35 | 214,549 | -0.09(-0.70%) |
Feb 12, 2020 | 12.51 | 12.54 | 12.34 | 12.44 | 227,925 | -0.01(-0.07%) |
Feb 11, 2020 | 12.30 | 12.64 | 12.23 | 12.45 | 268,865 | +0.16(+1.34%) |
Feb 10, 2020 | 12.13 | 12.34 | 12.11 | 12.28 | 409,883 | +0.13(+1.07%) |
Feb 07, 2020 | 12.20 | 12.32 | 12.12 | 12.15 | 189,938 | -0.10(-0.78%) |
Feb 06, 2020 | 12.29 | 12.46 | 12.10 | 12.25 | 158,716 | -0.03(-0.28%) |
Feb 05, 2020 | 12.05 | 12.34 | 11.93 | 12.28 | 308,241 | +0.31(+2.61%) |
Feb 04, 2020 | 11.78 | 12.12 | 11.78 | 11.97 | 466,570 | +0.24(+2.07%) |