Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.00 | 12.00 | 9.330 | 11.00 | 212,290 | +1.40(+14.58%) |
Apr 29, 2020 | 8.600 | 9.800 | 8.200 | 9.600 | 165,424 | +1.60(+20.00%) |
Apr 28, 2020 | 7.600 | 8.000 | 7.464 | 8.000 | 99,200 | +0.57(+7.70%) |
Apr 27, 2020 | 7.234 | 7.454 | 6.852 | 7.428 | 83,558 | -0.12(-1.64%) |
Apr 24, 2020 | 7.952 | 7.952 | 6.984 | 7.552 | 168,445 | +0.32(+4.45%) |
Apr 23, 2020 | 6.810 | 7.286 | 6.408 | 7.230 | 173,540 | +0.85(+13.36%) |
Apr 22, 2020 | 6.200 | 6.400 | 5.932 | 6.378 | 43,187 | +0.56(+9.66%) |
Apr 21, 2020 | 6.200 | 6.380 | 5.700 | 5.816 | 54,087 | -0.43(-6.82%) |
Apr 20, 2020 | 6.600 | 6.600 | 6.000 | 6.242 | 66,923 | -0.45(-6.67%) |
Apr 17, 2020 | 6.510 | 6.928 | 6.402 | 6.688 | 50,595 | +0.15(+2.36%) |
Apr 16, 2020 | 7.200 | 7.200 | 6.400 | 6.534 | 46,707 | -0.23(-3.34%) |
Apr 15, 2020 | 7.350 | 7.350 | 6.422 | 6.760 | 92,073 | -0.71(-9.53%) |
Apr 14, 2020 | 8.000 | 8.000 | 7.164 | 7.472 | 89,831 | -0.13(-1.68%) |
Apr 13, 2020 | 8.200 | 8.200 | 7.000 | 7.600 | 158,579 | +0.59(+8.42%) |
Apr 09, 2020 | 7.000 | 7.400 | 6.678 | 7.010 | 132,055 | +0.32(+4.81%) |
Apr 08, 2020 | 6.720 | 7.000 | 6.546 | 6.688 | 51,203 | +0.09(+1.30%) |
Apr 07, 2020 | 7.600 | 7.762 | 6.430 | 6.602 | 85,345 | -0.40(-5.69%) |
Apr 06, 2020 | 7.000 | 7.200 | 6.800 | 7.000 | 38,476 | +0.10(+1.48%) |
Apr 03, 2020 | 8.000 | 8.000 | 6.476 | 6.898 | 73,135 | -0.17(-2.43%) |
Apr 02, 2020 | 6.200 | 7.540 | 6.200 | 7.070 | 108,786 | +0.95(+15.49%) |
Apr 01, 2020 | 6.306 | 6.598 | 6.000 | 6.122 | 33,561 | -0.15(-2.33%) |
Mar 31, 2020 | 6.300 | 7.060 | 6.132 | 6.268 | 70,210 | +0.32(+5.31%) |
Mar 30, 2020 | 6.052 | 6.300 | 5.502 | 5.952 | 43,332 | -0.06(-1.00%) |
Mar 27, 2020 | 6.400 | 6.800 | 5.800 | 6.012 | 110,670 | -0.33(-5.14%) |
Mar 26, 2020 | 7.000 | 7.150 | 6.220 | 6.338 | 113,409 | -0.31(-4.63%) |
Mar 25, 2020 | 7.000 | 7.296 | 6.176 | 6.646 | 67,765 | +0.04(+0.54%) |
Mar 24, 2020 | 6.302 | 6.640 | 5.800 | 6.610 | 57,375 | +0.91(+15.96%) |
Mar 23, 2020 | 6.800 | 6.930 | 5.674 | 5.700 | 43,786 | -0.84(-12.82%) |
Mar 20, 2020 | 6.960 | 7.100 | 5.440 | 6.538 | 108,250 | +0.09(+1.43%) |
Mar 19, 2020 | 6.862 | 7.200 | 6.000 | 6.446 | 58,380 | -0.12(-1.77%) |
Mar 18, 2020 | 7.000 | 7.200 | 5.800 | 6.562 | 48,394 | -0.66(-9.14%) |
Mar 17, 2020 | 8.600 | 8.600 | 7.060 | 7.222 | 78,226 | -0.38(-4.97%) |
Mar 16, 2020 | 8.280 | 8.988 | 7.020 | 7.600 | 133,147 | -1.40(-15.56%) |
Mar 13, 2020 | 9.072 | 9.562 | 8.310 | 9.000 | 69,385 | +0.60(+7.14%) |
Mar 12, 2020 | 8.600 | 9.200 | 8.200 | 8.400 | 55,638 | -1.40(-14.29%) |
Mar 11, 2020 | 12.40 | 12.60 | 9.600 | 9.800 | 70,701 | -2.20(-18.33%) |
Mar 10, 2020 | 19.20 | 23.80 | 11.20 | 12.00 | 109,506 | +0.80(+7.14%) |
Mar 09, 2020 | 17.11 | 17.11 | 11.06 | 11.20 | 133,903 | -9.60(-46.15%) |
Mar 06, 2020 | 22.00 | 22.40 | 20.40 | 20.80 | 57,200 | -1.80(-7.96%) |
Mar 05, 2020 | 23.40 | 23.40 | 22.00 | 22.60 | 43,268 | -1.00(-4.24%) |
Mar 04, 2020 | 24.20 | 24.20 | 23.00 | 23.60 | 41,957 | -0.20(-0.84%) |
Mar 03, 2020 | 26.20 | 26.40 | 23.20 | 23.80 | 48,265 | -1.20(-4.80%) |
Mar 02, 2020 | 25.00 | 25.20 | 24.10 | 25.00 | 92,648 | +0.60(+2.46%) |
Feb 28, 2020 | 23.80 | 25.60 | 23.60 | 24.40 | 67,560 | -0.20(-0.81%) |
Feb 27, 2020 | 23.60 | 25.10 | 23.00 | 24.60 | 65,093 | +0.20(+0.82%) |
Feb 26, 2020 | 23.60 | 25.20 | 23.60 | 24.40 | 37,949 | +0.60(+2.52%) |
Feb 25, 2020 | 25.80 | 25.80 | 23.80 | 23.80 | 41,258 | -2.00(-7.75%) |
Feb 24, 2020 | 26.40 | 26.40 | 25.16 | 25.80 | 49,379 | -1.60(-5.84%) |
Feb 21, 2020 | 28.80 | 28.80 | 27.20 | 27.40 | 28,410 | -2.20(-7.43%) |
Feb 20, 2020 | 28.60 | 29.60 | 28.00 | 29.60 | 36,235 | +1.00(+3.50%) |
Feb 19, 2020 | 27.40 | 28.60 | 27.00 | 28.60 | 22,849 | +1.80(+6.72%) |
Feb 18, 2020 | 27.20 | 27.60 | 26.20 | 26.80 | 27,101 | -0.80(-2.90%) |
Feb 14, 2020 | 28.80 | 29.40 | 27.20 | 27.60 | 36,595 | -0.80(-2.82%) |
Feb 13, 2020 | 26.00 | 28.40 | 25.60 | 28.40 | 65,796 | +3.40(+13.60%) |
Feb 12, 2020 | 24.80 | 25.40 | 24.20 | 25.00 | 39,989 | +0.80(+3.31%) |
Feb 11, 2020 | 24.00 | 25.00 | 23.60 | 24.20 | 28,558 | +0.60(+2.54%) |
Feb 10, 2020 | 23.80 | 24.80 | 23.40 | 23.60 | 20,218 | -1.00(-4.07%) |
Feb 07, 2020 | 24.80 | 24.80 | 24.00 | 24.60 | 20,735 | -0.20(-0.81%) |
Feb 06, 2020 | 25.40 | 25.80 | 24.40 | 24.80 | 39,266 | -0.60(-2.36%) |
Feb 05, 2020 | 24.00 | 26.00 | 24.00 | 25.40 | 29,764 | +2.00(+8.55%) |
Feb 04, 2020 | 23.80 | 24.40 | 23.40 | 23.40 | 34,902 | +0.00(+0.00%) |