Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.13 | 10.36 | 9.940 | 10.16 | 590,894 | -0.18(-1.74%) |
Apr 29, 2020 | 10.15 | 10.51 | 9.995 | 10.34 | 564,944 | +0.59(+6.05%) |
Apr 28, 2020 | 9.340 | 9.780 | 9.260 | 9.750 | 532,023 | +0.69(+7.62%) |
Apr 27, 2020 | 8.760 | 9.130 | 8.760 | 9.060 | 177,398 | +0.43(+4.98%) |
Apr 24, 2020 | 8.770 | 8.810 | 8.580 | 8.630 | 249,000 | -0.10(-1.15%) |
Apr 23, 2020 | 8.660 | 8.940 | 8.560 | 8.730 | 325,024 | +0.12(+1.39%) |
Apr 22, 2020 | 8.450 | 8.669 | 8.400 | 8.610 | 269,737 | +0.33(+3.99%) |
Apr 21, 2020 | 8.020 | 8.370 | 7.920 | 8.280 | 308,603 | +0.03(+0.36%) |
Apr 20, 2020 | 8.260 | 8.520 | 8.045 | 8.250 | 412,563 | -0.01(-0.12%) |
Apr 17, 2020 | 7.850 | 8.310 | 7.840 | 8.260 | 498,900 | +0.70(+9.26%) |
Apr 16, 2020 | 8.000 | 8.620 | 7.310 | 7.560 | 495,793 | -0.70(-8.47%) |
Apr 15, 2020 | 8.670 | 8.670 | 8.020 | 8.260 | 820,429 | -0.74(-8.22%) |
Apr 14, 2020 | 8.430 | 9.040 | 8.430 | 9.000 | 601,319 | +0.74(+8.96%) |
Apr 13, 2020 | 8.250 | 8.670 | 7.960 | 8.260 | 337,350 | +0.01(+0.12%) |
Apr 09, 2020 | 8.180 | 8.440 | 8.000 | 8.250 | 349,600 | +0.31(+3.90%) |
Apr 08, 2020 | 8.000 | 8.230 | 7.700 | 7.940 | 374,746 | +0.25(+3.25%) |
Apr 07, 2020 | 7.450 | 8.010 | 7.450 | 7.690 | 532,363 | +0.45(+6.22%) |
Apr 06, 2020 | 6.730 | 7.270 | 6.730 | 7.240 | 426,891 | +0.67(+10.20%) |
Apr 03, 2020 | 7.000 | 7.490 | 6.490 | 6.570 | 288,200 | -0.46(-6.54%) |
Apr 02, 2020 | 7.110 | 7.260 | 6.660 | 7.030 | 298,474 | -0.06(-0.85%) |
Apr 01, 2020 | 7.730 | 7.850 | 7.020 | 7.090 | 426,121 | -0.96(-11.93%) |
Mar 31, 2020 | 7.750 | 8.400 | 7.690 | 8.050 | 586,992 | +0.28(+3.60%) |
Mar 30, 2020 | 7.430 | 7.890 | 7.280 | 7.770 | 484,357 | +0.41(+5.57%) |
Mar 27, 2020 | 7.130 | 7.570 | 6.940 | 7.360 | 540,400 | -0.04(-0.54%) |
Mar 26, 2020 | 7.580 | 7.920 | 7.190 | 7.400 | 749,904 | -0.10(-1.33%) |
Mar 25, 2020 | 7.230 | 7.830 | 7.160 | 7.500 | 580,857 | +0.17(+2.32%) |
Mar 24, 2020 | 6.640 | 7.460 | 6.640 | 7.330 | 664,958 | +1.01(+15.98%) |
Mar 23, 2020 | 6.640 | 6.820 | 6.090 | 6.320 | 834,808 | -0.39(-5.81%) |
Mar 20, 2020 | 6.730 | 7.080 | 6.370 | 6.710 | 905,800 | +0.02(+0.30%) |
Mar 19, 2020 | 6.130 | 6.890 | 5.760 | 6.690 | 761,607 | +0.58(+9.49%) |
Mar 18, 2020 | 6.820 | 6.900 | 5.940 | 6.110 | 521,680 | -1.13(-15.61%) |
Mar 17, 2020 | 7.620 | 7.760 | 6.880 | 7.240 | 864,603 | -0.29(-3.85%) |
Mar 16, 2020 | 7.760 | 8.170 | 7.420 | 7.530 | 674,067 | -1.05(-12.24%) |
Mar 13, 2020 | 8.390 | 9.230 | 7.840 | 8.580 | 981,600 | +0.45(+5.54%) |
Mar 12, 2020 | 9.010 | 9.240 | 7.740 | 8.130 | 1,190,072 | -1.52(-15.75%) |
Mar 11, 2020 | 10.01 | 10.07 | 9.485 | 9.650 | 522,792 | -0.59(-5.76%) |
Mar 10, 2020 | 10.26 | 10.45 | 9.850 | 10.24 | 657,075 | +0.23(+2.30%) |
Mar 09, 2020 | 10.41 | 10.59 | 10.00 | 10.01 | 542,282 | -1.15(-10.30%) |
Mar 06, 2020 | 11.48 | 11.58 | 10.74 | 11.16 | 819,000 | -0.63(-5.34%) |
Mar 05, 2020 | 12.26 | 12.45 | 11.75 | 11.79 | 488,765 | -0.72(-5.76%) |
Mar 04, 2020 | 12.38 | 12.54 | 11.95 | 12.51 | 466,041 | +0.26(+2.12%) |
Mar 03, 2020 | 12.54 | 12.75 | 12.17 | 12.25 | 670,503 | -0.33(-2.62%) |
Mar 02, 2020 | 12.87 | 13.01 | 12.36 | 12.58 | 638,266 | -0.30(-2.33%) |
Feb 28, 2020 | 12.72 | 12.96 | 12.58 | 12.88 | 564,400 | -0.15(-1.15%) |
Feb 27, 2020 | 13.33 | 13.33 | 12.75 | 13.03 | 686,607 | -0.52(-3.84%) |
Feb 26, 2020 | 13.67 | 14.08 | 13.54 | 13.55 | 519,329 | -0.11(-0.81%) |
Feb 25, 2020 | 14.36 | 14.44 | 13.55 | 13.66 | 723,787 | -0.75(-5.20%) |
Feb 24, 2020 | 14.30 | 14.54 | 14.15 | 14.41 | 520,529 | -0.18(-1.23%) |
Feb 21, 2020 | 14.50 | 14.68 | 14.45 | 14.59 | 442,400 | +0.10(+0.69%) |
Feb 20, 2020 | 14.54 | 14.68 | 14.38 | 14.49 | 666,146 | -0.01(-0.07%) |
Feb 19, 2020 | 14.57 | 14.73 | 14.45 | 14.50 | 619,009 | -0.03(-0.21%) |
Feb 18, 2020 | 14.75 | 14.89 | 14.28 | 14.53 | 469,221 | -0.29(-1.96%) |
Feb 14, 2020 | 14.89 | 15.09 | 14.80 | 14.82 | 348,500 | -0.05(-0.34%) |
Feb 13, 2020 | 15.03 | 15.22 | 14.73 | 14.87 | 547,852 | -0.27(-1.78%) |
Feb 12, 2020 | 14.64 | 15.32 | 14.58 | 15.14 | 498,277 | +0.54(+3.70%) |
Feb 11, 2020 | 14.48 | 14.86 | 14.23 | 14.60 | 1,038,573 | +0.21(+1.46%) |
Feb 10, 2020 | 14.97 | 14.97 | 14.35 | 14.39 | 650,234 | -0.58(-3.87%) |
Feb 07, 2020 | 14.35 | 15.02 | 14.33 | 14.97 | 647,400 | +0.15(+1.01%) |
Feb 06, 2020 | 14.99 | 15.32 | 14.01 | 14.82 | 2,040,621 | +2.23(+17.71%) |
Feb 05, 2020 | 13.01 | 13.06 | 12.47 | 12.59 | 894,932 | -0.39(-3.00%) |
Feb 04, 2020 | 13.08 | 13.08 | 12.87 | 12.98 | 361,720 | -0.04(-0.31%) |