Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.09 | 10.26 | 9.966 | 10.03 | 176,360 | -0.10(-1.00%) |
Apr 29, 2020 | 10.05 | 10.38 | 9.912 | 10.13 | 478,410 | +0.34(+3.45%) |
Apr 28, 2020 | 9.730 | 9.892 | 9.622 | 9.791 | 163,864 | +0.13(+1.33%) |
Apr 27, 2020 | 9.548 | 9.663 | 9.489 | 9.663 | 119,413 | +0.11(+1.20%) |
Apr 24, 2020 | 9.609 | 9.609 | 9.501 | 9.548 | 134,713 | +0.03(+0.35%) |
Apr 23, 2020 | 9.366 | 9.602 | 9.339 | 9.514 | 198,975 | +0.15(+1.59%) |
Apr 22, 2020 | 9.346 | 9.575 | 9.323 | 9.366 | 174,525 | +0.11(+1.17%) |
Apr 21, 2020 | 8.941 | 9.332 | 8.941 | 9.258 | 178,687 | +0.11(+1.25%) |
Apr 20, 2020 | 9.501 | 9.582 | 8.974 | 9.143 | 264,720 | -0.48(-4.98%) |
Apr 17, 2020 | 9.615 | 9.845 | 9.541 | 9.622 | 222,151 | +0.25(+2.66%) |
Apr 16, 2020 | 9.480 | 9.539 | 9.116 | 9.373 | 226,188 | -0.09(-0.93%) |
Apr 15, 2020 | 9.447 | 9.541 | 9.292 | 9.460 | 239,653 | -0.16(-1.61%) |
Apr 14, 2020 | 10.27 | 10.32 | 9.204 | 9.615 | 613,756 | -0.35(-3.52%) |
Apr 13, 2020 | 10.19 | 10.36 | 9.769 | 9.966 | 320,188 | -0.51(-4.89%) |
Apr 09, 2020 | 9.980 | 10.80 | 9.885 | 10.48 | 669,121 | +0.89(+9.23%) |
Apr 08, 2020 | 9.366 | 9.634 | 9.152 | 9.593 | 274,628 | +0.40(+4.37%) |
Apr 07, 2020 | 9.051 | 9.540 | 8.971 | 9.192 | 618,699 | +0.57(+6.60%) |
Apr 06, 2020 | 8.469 | 8.786 | 8.234 | 8.623 | 539,366 | +0.15(+1.82%) |
Apr 03, 2020 | 8.650 | 8.650 | 8.034 | 8.469 | 340,120 | -0.10(-1.17%) |
Apr 02, 2020 | 8.134 | 8.777 | 8.101 | 8.569 | 269,445 | +0.33(+3.98%) |
Apr 01, 2020 | 8.656 | 8.796 | 8.060 | 8.241 | 453,848 | -0.69(-7.72%) |
Mar 31, 2020 | 8.951 | 9.105 | 8.737 | 8.931 | 310,059 | -0.02(-0.22%) |
Mar 30, 2020 | 9.132 | 9.132 | 8.569 | 8.951 | 361,976 | -0.17(-1.84%) |
Mar 27, 2020 | 8.971 | 9.299 | 8.402 | 9.118 | 594,800 | -0.28(-2.99%) |
Mar 26, 2020 | 8.703 | 9.707 | 8.496 | 9.399 | 681,709 | +0.82(+9.60%) |
Mar 25, 2020 | 8.054 | 8.944 | 7.785 | 8.576 | 838,399 | +0.86(+11.10%) |
Mar 24, 2020 | 7.244 | 7.920 | 7.116 | 7.719 | 525,693 | +0.70(+9.91%) |
Mar 23, 2020 | 7.230 | 7.384 | 6.507 | 7.023 | 662,483 | -0.46(-6.09%) |
Mar 20, 2020 | 7.565 | 8.020 | 7.250 | 7.478 | 755,226 | +0.30(+4.20%) |
Mar 19, 2020 | 6.226 | 7.779 | 5.919 | 7.177 | 849,291 | +0.50(+7.41%) |
Mar 18, 2020 | 7.906 | 8.034 | 6.360 | 6.681 | 1,122,466 | -1.94(-22.52%) |
Mar 17, 2020 | 8.797 | 8.870 | 7.846 | 8.623 | 448,815 | -0.01(-0.08%) |
Mar 16, 2020 | 9.065 | 9.132 | 8.596 | 8.629 | 471,841 | -1.27(-12.79%) |
Mar 13, 2020 | 9.593 | 10.22 | 9.259 | 9.895 | 686,514 | +0.70(+7.65%) |
Mar 12, 2020 | 9.848 | 10.02 | 9.045 | 9.192 | 877,948 | -1.47(-13.81%) |
Mar 11, 2020 | 11.32 | 11.32 | 10.41 | 10.66 | 372,123 | -0.87(-7.53%) |
Mar 10, 2020 | 11.05 | 11.53 | 10.85 | 11.53 | 422,469 | +0.82(+7.63%) |
Mar 09, 2020 | 10.91 | 10.98 | 10.32 | 10.72 | 581,549 | -0.98(-8.41%) |
Mar 06, 2020 | 11.47 | 11.75 | 11.33 | 11.70 | 215,598 | -0.10(-0.85%) |
Mar 05, 2020 | 11.69 | 11.89 | 11.49 | 11.80 | 247,839 | -0.23(-1.88%) |
Mar 04, 2020 | 11.54 | 12.04 | 11.48 | 12.03 | 314,616 | +0.80(+7.17%) |
Mar 03, 2020 | 12.32 | 12.64 | 11.19 | 11.22 | 1,242,805 | -0.98(-8.06%) |
Mar 02, 2020 | 10.97 | 12.21 | 10.97 | 12.21 | 709,017 | +1.37(+12.65%) |
Feb 28, 2020 | 11.31 | 11.31 | 10.58 | 10.83 | 1,161,435 | -0.81(-6.97%) |
Feb 27, 2020 | 12.19 | 12.19 | 11.48 | 11.65 | 579,663 | -0.74(-6.01%) |
Feb 26, 2020 | 11.93 | 12.42 | 11.90 | 12.39 | 713,777 | +0.49(+4.14%) |
Feb 25, 2020 | 12.86 | 12.97 | 11.79 | 11.90 | 847,918 | -0.96(-7.45%) |
Feb 24, 2020 | 13.17 | 13.28 | 12.86 | 12.86 | 288,091 | -0.50(-3.74%) |
Feb 21, 2020 | 13.31 | 13.38 | 13.31 | 13.36 | 63,897 | +0.02(+0.16%) |
Feb 20, 2020 | 13.26 | 13.36 | 13.21 | 13.34 | 96,490 | +0.11(+0.86%) |
Feb 19, 2020 | 13.23 | 13.30 | 13.18 | 13.22 | 128,556 | -0.03(-0.20%) |
Feb 18, 2020 | 13.44 | 13.47 | 13.22 | 13.25 | 108,286 | -0.19(-1.39%) |
Feb 14, 2020 | 13.44 | 13.44 | 13.37 | 13.44 | 94,267 | +0.00(+0.00%) |
Feb 13, 2020 | 13.44 | 13.47 | 13.44 | 13.44 | 164,032 | +0.05(+0.35%) |
Feb 12, 2020 | 13.32 | 13.44 | 13.32 | 13.39 | 113,020 | +0.04(+0.26%) |
Feb 11, 2020 | 13.33 | 13.35 | 13.31 | 13.35 | 94,646 | +0.02(+0.15%) |
Feb 10, 2020 | 13.26 | 13.39 | 13.26 | 13.33 | 87,939 | +0.07(+0.55%) |
Feb 07, 2020 | 13.22 | 13.31 | 13.18 | 13.26 | 84,061 | +0.10(+0.75%) |
Feb 06, 2020 | 13.15 | 13.25 | 13.12 | 13.16 | 114,354 | -0.01(-0.05%) |
Feb 05, 2020 | 13.26 | 13.27 | 13.16 | 13.17 | 111,392 | -0.06(-0.45%) |
Feb 04, 2020 | 13.23 | 13.26 | 13.14 | 13.23 | 273,829 | +0.06(+0.45%) |