Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.434 | 9.434 | 9.229 | 9.229 | 2,762 | -0.21(-2.18%) |
Apr 29, 2020 | 9.121 | 9.738 | 9.121 | 9.434 | 4,138 | +0.34(+3.78%) |
Apr 28, 2020 | 9.024 | 9.817 | 9.024 | 9.091 | 2,817 | -0.57(-5.91%) |
Apr 27, 2020 | 9.738 | 9.738 | 8.755 | 9.662 | 14,705 | +0.35(+3.79%) |
Apr 24, 2020 | 9.689 | 9.689 | 9.309 | 9.309 | 5,339 | +0.54(+6.10%) |
Apr 23, 2020 | 9.300 | 9.300 | 8.774 | 8.774 | 7,397 | -0.46(-4.96%) |
Apr 22, 2020 | 10.60 | 10.60 | 9.232 | 9.232 | 1,912 | -0.19(-1.99%) |
Apr 21, 2020 | 9.641 | 9.641 | 9.095 | 9.419 | 799 | -0.22(-2.30%) |
Apr 20, 2020 | 9.738 | 9.757 | 9.641 | 9.641 | 1,294 | -0.50(-4.90%) |
Apr 17, 2020 | 10.15 | 10.15 | 10.11 | 10.14 | 1,643 | +0.72(+7.65%) |
Apr 16, 2020 | 10.40 | 10.40 | 8.930 | 9.417 | 3,891 | -0.50(-5.01%) |
Apr 15, 2020 | 9.865 | 9.913 | 9.865 | 9.913 | 1,509 | -0.07(-0.68%) |
Apr 14, 2020 | 10.13 | 10.13 | 9.933 | 9.982 | 1,700 | +0.06(+0.59%) |
Apr 13, 2020 | 9.066 | 9.962 | 8.969 | 9.923 | 4,360 | +0.88(+9.69%) |
Apr 09, 2020 | 8.764 | 9.047 | 8.530 | 9.047 | 3,080 | +0.77(+9.29%) |
Apr 08, 2020 | 8.716 | 8.716 | 8.277 | 496,508 | -0.44(-5.04%) | |
Apr 07, 2020 | 8.716 | 8.716 | 8.716 | 8.716 | 195 | -0.28(-3.13%) |
Apr 06, 2020 | 8.302 | 8.998 | 8.302 | 8.998 | 871 | +0.93(+11.46%) |
Apr 03, 2020 | 7.985 | 8.190 | 7.927 | 8.073 | 2,259 | -0.20(-2.47%) |
Apr 02, 2020 | 8.764 | 9.047 | 8.277 | 8.277 | 1,680 | -0.16(-1.84%) |
Apr 01, 2020 | 8.419 | 8.433 | 8.419 | 8.433 | 452 | +0.04(+0.46%) |
Mar 31, 2020 | 9.008 | 9.047 | 8.394 | 8.394 | 7,169 | -0.65(-7.21%) |
Mar 30, 2020 | 9.668 | 9.668 | 9.047 | 9.047 | 633 | +0.08(+0.87%) |
Mar 27, 2020 | 8.540 | 9.641 | 8.521 | 8.969 | 11,193 | +0.78(+9.51%) |
Mar 26, 2020 | 8.608 | 8.608 | 8.190 | 8.190 | 1,317 | +0.40(+5.13%) |
Mar 25, 2020 | 7.790 | 8.080 | 7.790 | 7.790 | 4,463 | -0.04(-0.50%) |
Mar 24, 2020 | 7.790 | 7.829 | 7.790 | 7.829 | 1,677 | -0.02(-0.25%) |
Mar 23, 2020 | 7.849 | 7.849 | 7.849 | 7.849 | 1,546 | -0.21(-2.60%) |
Mar 20, 2020 | 8.764 | 8.764 | 8.034 | 8.058 | 2,669 | -0.63(-7.23%) |
Mar 19, 2020 | 8.706 | 8.706 | 8.638 | 8.686 | 1,037 | -0.08(-0.89%) |
Mar 18, 2020 | 8.930 | 8.975 | 8.764 | 8.764 | 15,417 | -0.11(-1.21%) |
Mar 17, 2020 | 8.764 | 8.871 | 8.764 | 8.871 | 867 | -0.38(-4.11%) |
Mar 16, 2020 | 9.251 | 9.251 | 9.251 | 489 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.35 | 12.46 | 9.251 | 9.251 | 4,518 | -1.03(-10.04%) |
Mar 12, 2020 | 10.33 | 10.33 | 10.28 | 10.28 | 1,101 | -0.84(-7.57%) |
Mar 11, 2020 | 11.46 | 11.69 | 11.13 | 11.13 | 5,136 | -0.51(-4.39%) |
Mar 10, 2020 | 11.73 | 11.73 | 11.64 | 11.64 | 7,443 | -0.04(-0.33%) |
Mar 09, 2020 | 11.53 | 11.73 | 11.49 | 11.68 | 13,013 | -0.46(-3.77%) |
Mar 06, 2020 | 13.21 | 13.21 | 11.12 | 12.13 | 1,232 | -0.96(-7.36%) |
Mar 05, 2020 | 13.75 | 13.75 | 13.10 | 13.10 | 4,486 | -0.65(-4.75%) |
Mar 04, 2020 | 13.78 | 13.79 | 13.75 | 13.75 | 20,940 | -0.14(-0.98%) |
Mar 03, 2020 | 14.53 | 14.53 | 13.89 | 13.89 | 11,753 | -0.27(-1.93%) |
Mar 02, 2020 | 14.16 | 14.53 | 13.99 | 14.16 | 1,229 | +0.07(+0.50%) |
Feb 28, 2020 | 14.11 | 14.11 | 12.88 | 14.09 | 821 | -0.17(-1.20%) |
Feb 27, 2020 | 14.07 | 14.26 | 14.07 | 14.26 | 2,233 | +0.04(+0.30%) |
Feb 26, 2020 | 14.10 | 14.22 | 14.02 | 14.22 | 11,826 | +0.09(+0.62%) |
Feb 25, 2020 | 14.20 | 14.20 | 14.13 | 14.13 | 1,789 | -0.27(-1.85%) |
Feb 24, 2020 | 14.40 | 14.40 | 14.40 | 21 | +0.00(+0.00%) | |
Feb 21, 2020 | 14.54 | 14.54 | 14.32 | 14.40 | 2,772 | +0.08(+0.56%) |
Feb 20, 2020 | 13.90 | 14.34 | 13.90 | 14.31 | 1,584 | +0.06(+0.42%) |
Feb 19, 2020 | 14.16 | 14.53 | 14.16 | 14.25 | 1,884 | +0.10(+0.68%) |
Feb 18, 2020 | 14.11 | 14.44 | 14.11 | 14.16 | 1,495 | -0.23(-1.62%) |
Feb 14, 2020 | 14.39 | 14.39 | 14.39 | 14.39 | 616 | +0.12(+0.82%) |
Feb 13, 2020 | 14.34 | 14.60 | 14.09 | 14.28 | 5,641 | +0.04(+0.29%) |
Feb 12, 2020 | 14.31 | 14.31 | 14.18 | 14.23 | 5,206 | -0.06(-0.43%) |
Feb 11, 2020 | 14.27 | 14.44 | 14.27 | 14.30 | 3,654 | +0.02(+0.14%) |
Feb 10, 2020 | 13.09 | 14.40 | 10.78 | 14.28 | 29,124 | -0.24(-1.64%) |
Feb 07, 2020 | 14.52 | 14.59 | 14.47 | 14.51 | 3,799 | -0.08(-0.57%) |
Feb 06, 2020 | 14.51 | 14.60 | 14.51 | 14.60 | 6,688 | +0.03(+0.18%) |
Feb 05, 2020 | 14.51 | 14.57 | 14.51 | 14.57 | 783 | -0.04(-0.25%) |
Feb 04, 2020 | 14.52 | 14.61 | 14.52 | 14.61 | 2,787 | +0.09(+0.60%) |