Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.12 | 11.43 | 9.530 | 9.540 | 116,217 | -1.83(-16.09%) |
Apr 29, 2020 | 11.25 | 12.19 | 11.06 | 11.37 | 80,194 | +0.40(+3.65%) |
Apr 28, 2020 | 10.82 | 11.25 | 10.54 | 10.97 | 93,728 | +0.22(+2.05%) |
Apr 27, 2020 | 10.46 | 11.19 | 10.43 | 10.75 | 60,382 | +0.31(+2.97%) |
Apr 24, 2020 | 9.850 | 10.79 | 9.580 | 10.44 | 75,800 | +0.63(+6.42%) |
Apr 23, 2020 | 10.31 | 10.92 | 9.700 | 9.810 | 62,955 | -0.50(-4.85%) |
Apr 22, 2020 | 10.70 | 10.74 | 10.06 | 10.31 | 51,254 | -0.37(-3.46%) |
Apr 21, 2020 | 10.63 | 11.50 | 10.52 | 10.68 | 75,948 | +0.01(+0.09%) |
Apr 20, 2020 | 9.620 | 11.27 | 9.620 | 10.67 | 79,197 | +1.09(+11.38%) |
Apr 17, 2020 | 10.22 | 10.48 | 9.310 | 9.580 | 70,200 | -0.21(-2.15%) |
Apr 16, 2020 | 10.57 | 11.55 | 9.700 | 9.790 | 88,570 | -0.74(-6.98%) |
Apr 15, 2020 | 10.83 | 11.61 | 9.900 | 10.53 | 134,647 | -0.61(-5.44%) |
Apr 14, 2020 | 10.74 | 12.00 | 10.44 | 11.13 | 127,972 | +0.71(+6.81%) |
Apr 13, 2020 | 9.490 | 11.32 | 9.300 | 10.42 | 94,890 | +0.93(+9.80%) |
Apr 09, 2020 | 9.400 | 10.33 | 8.960 | 9.490 | 92,600 | +0.20(+2.15%) |
Apr 08, 2020 | 8.170 | 10.36 | 7.890 | 9.290 | 129,231 | +1.23(+15.26%) |
Apr 07, 2020 | 8.090 | 8.650 | 7.760 | 8.060 | 82,549 | +0.21(+2.68%) |
Apr 06, 2020 | 7.300 | 8.400 | 7.193 | 7.850 | 66,251 | +0.84(+11.98%) |
Apr 03, 2020 | 6.710 | 7.080 | 6.710 | 7.010 | 43,900 | +0.14(+2.04%) |
Apr 02, 2020 | 6.510 | 7.150 | 6.400 | 6.870 | 60,303 | +0.36(+5.53%) |
Apr 01, 2020 | 7.670 | 7.670 | 6.500 | 6.510 | 113,353 | -1.23(-15.89%) |
Mar 31, 2020 | 6.690 | 8.060 | 6.690 | 7.740 | 120,867 | +1.16(+17.63%) |
Mar 30, 2020 | 7.220 | 7.220 | 6.040 | 6.580 | 88,891 | -0.16(-2.37%) |
Mar 27, 2020 | 7.000 | 7.060 | 6.300 | 6.740 | 58,300 | -0.48(-6.65%) |
Mar 26, 2020 | 6.530 | 7.300 | 6.470 | 7.220 | 74,942 | +0.76(+11.76%) |
Mar 25, 2020 | 7.010 | 7.409 | 6.250 | 6.460 | 86,413 | -0.34(-5.00%) |
Mar 24, 2020 | 6.380 | 7.050 | 6.320 | 6.800 | 91,405 | +0.79(+13.14%) |
Mar 23, 2020 | 6.940 | 7.475 | 5.890 | 6.010 | 95,442 | -0.88(-12.77%) |
Mar 20, 2020 | 7.500 | 8.320 | 6.595 | 6.890 | 177,100 | -0.33(-4.57%) |
Mar 19, 2020 | 6.140 | 7.665 | 6.140 | 7.220 | 84,171 | +1.07(+17.40%) |
Mar 18, 2020 | 6.290 | 6.970 | 6.060 | 6.150 | 90,077 | -0.24(-3.76%) |
Mar 17, 2020 | 6.430 | 6.635 | 5.840 | 6.390 | 104,364 | -0.14(-2.14%) |
Mar 16, 2020 | 6.580 | 7.320 | 6.250 | 6.530 | 110,014 | -0.25(-3.69%) |
Mar 13, 2020 | 6.950 | 7.334 | 6.200 | 6.780 | 163,800 | -0.11(-1.60%) |
Mar 12, 2020 | 8.090 | 8.125 | 6.820 | 6.890 | 73,346 | -1.69(-19.70%) |
Mar 11, 2020 | 9.330 | 9.345 | 8.091 | 8.580 | 74,025 | -0.96(-10.06%) |
Mar 10, 2020 | 10.40 | 10.72 | 9.340 | 9.540 | 118,405 | -0.55(-5.45%) |
Mar 09, 2020 | 11.06 | 11.06 | 9.400 | 10.09 | 95,845 | -1.32(-11.57%) |
Mar 06, 2020 | 11.27 | 11.87 | 11.00 | 11.41 | 62,500 | +0.04(+0.35%) |
Mar 05, 2020 | 12.01 | 12.19 | 10.95 | 11.37 | 121,013 | -0.83(-6.80%) |
Mar 04, 2020 | 12.36 | 12.41 | 11.96 | 12.20 | 71,957 | +0.24(+2.01%) |
Mar 03, 2020 | 12.44 | 13.45 | 11.48 | 11.96 | 58,548 | -0.42(-3.39%) |
Mar 02, 2020 | 11.98 | 12.70 | 11.90 | 12.38 | 104,273 | +0.50(+4.21%) |
Feb 28, 2020 | 11.77 | 12.15 | 11.36 | 11.88 | 110,600 | -0.29(-2.38%) |
Feb 27, 2020 | 13.28 | 13.48 | 12.06 | 12.17 | 68,104 | -1.31(-9.72%) |
Feb 26, 2020 | 13.24 | 13.99 | 13.12 | 13.48 | 64,603 | +0.24(+1.81%) |
Feb 25, 2020 | 13.65 | 13.84 | 13.01 | 13.24 | 73,668 | -0.35(-2.58%) |
Feb 24, 2020 | 13.96 | 14.00 | 13.11 | 13.59 | 76,746 | -0.37(-2.65%) |
Feb 21, 2020 | 14.70 | 14.70 | 13.77 | 13.96 | 42,100 | -0.72(-4.90%) |
Feb 20, 2020 | 14.84 | 15.16 | 14.02 | 14.68 | 73,594 | -0.16(-1.08%) |
Feb 19, 2020 | 14.90 | 15.00 | 14.41 | 14.84 | 55,013 | +0.24(+1.64%) |
Feb 18, 2020 | 13.62 | 14.80 | 13.62 | 14.60 | 41,543 | +1.01(+7.43%) |
Feb 14, 2020 | 13.46 | 13.73 | 13.00 | 13.59 | 68,200 | +0.20(+1.49%) |
Feb 13, 2020 | 13.80 | 13.93 | 13.24 | 13.39 | 71,581 | -0.42(-3.04%) |
Feb 12, 2020 | 14.00 | 14.11 | 13.32 | 13.81 | 57,677 | -0.13(-0.93%) |
Feb 11, 2020 | 15.20 | 15.20 | 13.81 | 13.94 | 94,478 | -1.12(-7.44%) |
Feb 10, 2020 | 15.50 | 15.50 | 14.85 | 15.06 | 75,274 | -0.13(-0.86%) |
Feb 07, 2020 | 15.37 | 15.48 | 14.85 | 15.19 | 46,900 | -0.21(-1.36%) |
Feb 06, 2020 | 15.22 | 15.62 | 14.91 | 15.40 | 68,557 | +0.39(+2.60%) |
Feb 05, 2020 | 15.64 | 15.90 | 14.91 | 15.01 | 67,846 | -0.59(-3.78%) |
Feb 04, 2020 | 15.50 | 15.63 | 15.00 | 15.60 | 54,139 | +0.16(+1.04%) |