Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.280 | 9.291 | 8.791 | 8.880 | 217,881 | -0.62(-6.53%) |
Apr 29, 2020 | 8.830 | 9.730 | 8.830 | 9.500 | 304,733 | +0.99(+11.63%) |
Apr 28, 2020 | 8.570 | 8.845 | 8.230 | 8.510 | 154,959 | +0.19(+2.28%) |
Apr 27, 2020 | 7.500 | 8.440 | 7.440 | 8.320 | 241,979 | +0.91(+12.28%) |
Apr 24, 2020 | 7.220 | 7.530 | 6.960 | 7.410 | 169,800 | +0.32(+4.51%) |
Apr 23, 2020 | 7.250 | 7.510 | 7.030 | 7.090 | 360,119 | -0.06(-0.84%) |
Apr 22, 2020 | 7.430 | 7.511 | 7.030 | 7.150 | 107,561 | -0.12(-1.65%) |
Apr 21, 2020 | 7.370 | 7.460 | 7.090 | 7.270 | 105,487 | -0.23(-3.07%) |
Apr 20, 2020 | 8.210 | 8.430 | 7.360 | 7.500 | 269,967 | -0.73(-8.87%) |
Apr 17, 2020 | 8.480 | 8.700 | 7.960 | 8.230 | 225,800 | +0.30(+3.78%) |
Apr 16, 2020 | 7.120 | 7.990 | 6.640 | 7.930 | 741,419 | +0.87(+12.32%) |
Apr 15, 2020 | 7.130 | 7.297 | 6.870 | 7.060 | 131,860 | -0.31(-4.21%) |
Apr 14, 2020 | 7.750 | 7.850 | 7.290 | 7.370 | 218,338 | -0.18(-2.38%) |
Apr 13, 2020 | 8.320 | 8.320 | 7.323 | 7.550 | 154,494 | -0.68(-8.26%) |
Apr 09, 2020 | 8.350 | 8.890 | 8.220 | 8.230 | 244,400 | +0.16(+1.98%) |
Apr 08, 2020 | 7.980 | 8.420 | 7.635 | 8.070 | 189,971 | +0.20(+2.54%) |
Apr 07, 2020 | 7.670 | 8.100 | 7.460 | 7.870 | 237,769 | +0.37(+4.93%) |
Apr 06, 2020 | 6.640 | 7.600 | 6.640 | 7.500 | 285,258 | +0.89(+13.46%) |
Apr 03, 2020 | 7.220 | 7.350 | 6.540 | 6.610 | 252,000 | -0.63(-8.70%) |
Apr 02, 2020 | 7.470 | 7.720 | 7.160 | 7.240 | 250,488 | -0.25(-3.34%) |
Apr 01, 2020 | 8.490 | 8.490 | 7.470 | 7.490 | 211,652 | -1.18(-13.61%) |
Mar 31, 2020 | 9.010 | 9.260 | 8.590 | 8.670 | 171,800 | -0.33(-3.67%) |
Mar 30, 2020 | 9.570 | 9.610 | 8.930 | 9.000 | 233,747 | -0.70(-7.22%) |
Mar 27, 2020 | 9.500 | 9.885 | 8.720 | 9.700 | 210,700 | -0.18(-1.82%) |
Mar 26, 2020 | 10.85 | 11.37 | 9.830 | 9.880 | 232,203 | -0.53(-5.09%) |
Mar 25, 2020 | 10.58 | 11.23 | 10.26 | 10.41 | 217,475 | -0.20(-1.89%) |
Mar 24, 2020 | 10.19 | 10.73 | 9.910 | 10.61 | 253,973 | +1.02(+10.64%) |
Mar 23, 2020 | 9.340 | 9.920 | 9.240 | 9.590 | 215,786 | +0.29(+3.12%) |
Mar 20, 2020 | 10.87 | 10.97 | 9.050 | 9.300 | 312,300 | -1.65(-15.07%) |
Mar 19, 2020 | 10.51 | 11.56 | 10.36 | 10.95 | 233,344 | +0.40(+3.79%) |
Mar 18, 2020 | 11.20 | 12.15 | 10.10 | 10.55 | 317,523 | -1.24(-10.52%) |
Mar 17, 2020 | 10.61 | 12.24 | 10.48 | 11.79 | 389,867 | +1.37(+13.15%) |
Mar 16, 2020 | 10.46 | 11.17 | 10.04 | 10.42 | 281,153 | -0.31(-2.89%) |
Mar 13, 2020 | 10.64 | 10.75 | 10.08 | 10.73 | 221,400 | +0.80(+8.06%) |
Mar 12, 2020 | 10.10 | 10.63 | 9.845 | 9.930 | 171,937 | -1.21(-10.86%) |
Mar 11, 2020 | 11.27 | 11.34 | 10.91 | 11.14 | 169,211 | -0.55(-4.70%) |
Mar 10, 2020 | 11.07 | 11.79 | 10.78 | 11.69 | 209,161 | +1.19(+11.33%) |
Mar 09, 2020 | 11.21 | 11.29 | 10.37 | 10.50 | 230,920 | -1.50(-12.50%) |
Mar 06, 2020 | 12.06 | 12.38 | 11.72 | 12.00 | 248,300 | -0.65(-5.14%) |
Mar 05, 2020 | 12.60 | 13.01 | 12.60 | 12.65 | 145,971 | -0.54(-4.09%) |
Mar 04, 2020 | 12.73 | 13.19 | 12.48 | 13.19 | 154,622 | +0.85(+6.89%) |
Mar 03, 2020 | 12.04 | 12.45 | 11.80 | 12.34 | 182,051 | +0.30(+2.49%) |
Mar 02, 2020 | 12.15 | 12.15 | 11.39 | 12.04 | 183,890 | -0.06(-0.50%) |
Feb 28, 2020 | 11.60 | 12.19 | 11.54 | 12.10 | 225,600 | -0.01(-0.08%) |
Feb 27, 2020 | 12.65 | 12.95 | 12.10 | 12.11 | 303,573 | -0.92(-7.06%) |
Feb 26, 2020 | 13.86 | 13.92 | 12.88 | 13.03 | 186,231 | -0.75(-5.44%) |
Feb 25, 2020 | 14.97 | 14.98 | 13.64 | 13.78 | 223,316 | -1.19(-7.95%) |
Feb 24, 2020 | 15.24 | 15.50 | 14.94 | 14.97 | 191,171 | -0.78(-4.95%) |
Feb 21, 2020 | 15.44 | 15.90 | 15.16 | 15.75 | 151,200 | +0.24(+1.55%) |
Feb 20, 2020 | 14.55 | 15.55 | 14.53 | 15.51 | 184,857 | +0.93(+6.38%) |
Feb 19, 2020 | 13.93 | 14.70 | 13.90 | 14.58 | 211,364 | +0.65(+4.67%) |
Feb 18, 2020 | 13.54 | 13.93 | 13.42 | 13.93 | 144,690 | +0.35(+2.58%) |
Feb 14, 2020 | 13.76 | 13.81 | 13.50 | 13.58 | 162,100 | -0.23(-1.67%) |
Feb 13, 2020 | 13.50 | 13.92 | 13.50 | 13.81 | 131,193 | +0.16(+1.17%) |
Feb 12, 2020 | 13.43 | 13.70 | 13.19 | 13.65 | 144,600 | +0.30(+2.25%) |
Feb 11, 2020 | 12.95 | 13.73 | 12.95 | 13.35 | 209,032 | +0.70(+5.53%) |
Feb 10, 2020 | 12.95 | 13.08 | 12.51 | 12.65 | 77,635 | -0.34(-2.62%) |
Feb 07, 2020 | 12.91 | 13.07 | 12.86 | 12.99 | 159,900 | +0.00(+0.00%) |
Feb 06, 2020 | 12.89 | 13.11 | 12.76 | 12.99 | 110,096 | +0.17(+1.33%) |
Feb 05, 2020 | 12.32 | 12.95 | 12.32 | 12.82 | 95,215 | +0.65(+5.34%) |
Feb 04, 2020 | 12.50 | 12.66 | 12.17 | 12.17 | 161,048 | -0.13(-1.06%) |