Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.895 | 9.983 | 8.934 | 9.189 | 78,963 | -1.16(-11.18%) |
Apr 29, 2020 | 9.081 | 10.68 | 9.081 | 10.35 | 144,519 | +1.65(+18.94%) |
Apr 28, 2020 | 9.159 | 9.257 | 7.992 | 8.698 | 139,146 | -0.10(-1.11%) |
Apr 27, 2020 | 7.600 | 8.914 | 7.547 | 8.796 | 128,731 | +1.23(+16.19%) |
Apr 24, 2020 | 7.110 | 7.757 | 7.012 | 7.571 | 145,210 | +0.52(+7.37%) |
Apr 23, 2020 | 7.110 | 7.561 | 6.963 | 7.051 | 136,739 | -0.03(-0.42%) |
Apr 22, 2020 | 7.708 | 7.708 | 7.061 | 7.080 | 102,697 | -0.34(-4.62%) |
Apr 21, 2020 | 7.110 | 7.482 | 6.904 | 7.423 | 169,459 | -0.01(-0.13%) |
Apr 20, 2020 | 8.081 | 8.139 | 7.404 | 7.433 | 154,859 | -0.78(-9.55%) |
Apr 17, 2020 | 8.296 | 8.669 | 8.012 | 8.218 | 143,578 | +0.23(+2.82%) |
Apr 16, 2020 | 7.845 | 8.034 | 7.512 | 7.992 | 166,457 | +0.00(+0.00%) |
Apr 15, 2020 | 8.267 | 8.434 | 7.924 | 7.992 | 131,288 | -0.68(-7.81%) |
Apr 14, 2020 | 9.954 | 9.954 | 8.534 | 8.669 | 115,936 | -0.84(-8.87%) |
Apr 13, 2020 | 9.816 | 9.895 | 9.277 | 9.512 | 113,181 | -0.34(-3.48%) |
Apr 09, 2020 | 9.502 | 10.06 | 9.267 | 9.856 | 146,739 | +0.56(+6.01%) |
Apr 08, 2020 | 8.708 | 9.365 | 8.424 | 9.297 | 144,230 | +0.98(+11.79%) |
Apr 07, 2020 | 8.345 | 8.885 | 8.130 | 8.316 | 139,642 | +0.24(+2.91%) |
Apr 06, 2020 | 7.698 | 8.336 | 7.698 | 8.081 | 103,127 | +0.65(+8.71%) |
Apr 03, 2020 | 7.924 | 7.973 | 7.169 | 7.433 | 119,920 | -0.53(-6.65%) |
Apr 02, 2020 | 7.688 | 8.139 | 7.610 | 7.963 | 85,175 | +0.41(+5.45%) |
Apr 01, 2020 | 7.374 | 7.748 | 7.090 | 7.551 | 132,558 | -0.16(-2.04%) |
Mar 31, 2020 | 7.747 | 8.257 | 7.512 | 7.708 | 219,895 | -0.30(-3.79%) |
Mar 30, 2020 | 9.267 | 9.463 | 7.894 | 8.012 | 128,189 | -1.53(-16.03%) |
Mar 27, 2020 | 9.659 | 9.954 | 9.287 | 9.542 | 176,516 | -0.74(-7.16%) |
Mar 26, 2020 | 9.630 | 10.84 | 9.502 | 10.28 | 169,579 | +0.71(+7.38%) |
Mar 25, 2020 | 10.17 | 11.09 | 9.453 | 9.571 | 232,393 | -0.44(-4.41%) |
Mar 24, 2020 | 9.571 | 10.14 | 9.198 | 10.01 | 289,490 | +0.93(+10.26%) |
Mar 23, 2020 | 8.130 | 9.620 | 7.710 | 9.081 | 299,583 | +0.94(+11.57%) |
Mar 20, 2020 | 8.336 | 9.757 | 7.894 | 8.139 | 694,541 | +0.06(+0.73%) |
Mar 19, 2020 | 6.963 | 10.23 | 6.845 | 8.081 | 355,592 | +1.21(+17.55%) |
Mar 18, 2020 | 7.316 | 8.081 | 6.806 | 6.874 | 239,464 | -0.71(-9.31%) |
Mar 17, 2020 | 5.884 | 8.708 | 5.786 | 7.580 | 416,083 | +1.94(+34.43%) |
Mar 16, 2020 | 6.619 | 6.629 | 5.590 | 5.639 | 160,404 | -1.47(-20.69%) |
Mar 13, 2020 | 6.551 | 7.110 | 6.138 | 7.110 | 188,140 | +0.96(+15.63%) |
Mar 12, 2020 | 6.129 | 6.521 | 5.737 | 6.149 | 217,203 | -0.42(-6.42%) |
Mar 11, 2020 | 7.502 | 7.502 | 6.492 | 6.570 | 120,291 | -1.13(-14.65%) |
Mar 10, 2020 | 7.443 | 7.728 | 6.757 | 7.698 | 218,135 | +0.75(+10.72%) |
Mar 09, 2020 | 8.002 | 8.002 | 6.374 | 6.953 | 225,543 | -1.77(-20.25%) |
Mar 06, 2020 | 8.090 | 8.728 | 7.992 | 8.718 | 243,308 | +0.82(+10.43%) |
Mar 05, 2020 | 9.669 | 9.787 | 7.649 | 7.894 | 263,154 | -2.02(-20.38%) |
Mar 04, 2020 | 11.67 | 11.67 | 9.757 | 9.914 | 158,061 | -1.57(-13.66%) |
Mar 03, 2020 | 11.68 | 11.85 | 11.38 | 11.48 | 205,477 | -0.34(-2.90%) |
Mar 02, 2020 | 11.95 | 11.95 | 11.55 | 11.83 | 127,098 | +0.02(+0.17%) |
Feb 28, 2020 | 11.20 | 13.03 | 11.20 | 11.81 | 251,670 | +0.31(+2.73%) |
Feb 27, 2020 | 11.28 | 11.87 | 11.02 | 11.49 | 146,097 | -0.25(-2.09%) |
Feb 26, 2020 | 12.16 | 12.37 | 11.69 | 11.74 | 107,178 | -0.16(-1.32%) |
Feb 25, 2020 | 12.35 | 12.37 | 11.68 | 11.90 | 134,321 | -0.45(-3.65%) |
Feb 24, 2020 | 12.64 | 12.80 | 12.05 | 12.35 | 89,008 | -0.78(-5.97%) |
Feb 21, 2020 | 13.32 | 13.32 | 12.83 | 13.13 | 84,433 | -0.21(-1.54%) |
Feb 20, 2020 | 13.18 | 13.61 | 13.14 | 13.34 | 65,965 | +0.14(+1.04%) |
Feb 19, 2020 | 13.01 | 13.43 | 13.00 | 13.20 | 57,545 | +0.29(+2.28%) |
Feb 18, 2020 | 12.80 | 12.96 | 12.36 | 12.91 | 83,096 | +0.16(+1.23%) |
Feb 14, 2020 | 13.06 | 13.06 | 12.45 | 12.75 | 87,799 | -0.28(-2.18%) |
Feb 13, 2020 | 13.24 | 13.31 | 12.78 | 13.03 | 61,759 | -0.31(-2.35%) |
Feb 12, 2020 | 13.83 | 13.98 | 13.26 | 13.35 | 48,504 | -0.28(-2.09%) |
Feb 11, 2020 | 13.76 | 13.94 | 13.53 | 13.63 | 35,151 | +0.01(+0.07%) |
Feb 10, 2020 | 13.56 | 13.78 | 13.38 | 13.62 | 75,700 | -0.03(-0.22%) |
Feb 07, 2020 | 14.00 | 14.16 | 13.60 | 13.65 | 67,200 | -0.46(-3.27%) |
Feb 06, 2020 | 14.92 | 14.94 | 14.06 | 14.11 | 71,492 | -0.70(-4.70%) |
Feb 05, 2020 | 14.57 | 14.92 | 14.54 | 14.81 | 70,631 | +0.55(+3.85%) |
Feb 04, 2020 | 14.61 | 14.67 | 14.17 | 14.26 | 86,048 | +0.00(+0.00%) |