Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.160 | 8.380 | 7.280 | 7.480 | 388,807 | -0.33(-4.23%) |
Apr 29, 2020 | 6.740 | 8.480 | 6.740 | 7.810 | 623,052 | +1.26(+19.24%) |
Apr 28, 2020 | 6.200 | 6.890 | 6.100 | 6.550 | 537,731 | +0.55(+9.17%) |
Apr 27, 2020 | 5.450 | 6.200 | 5.350 | 6.000 | 783,211 | +0.72(+13.64%) |
Apr 24, 2020 | 5.640 | 5.830 | 5.260 | 5.280 | 465,300 | -0.34(-6.05%) |
Apr 23, 2020 | 5.950 | 6.060 | 5.600 | 5.620 | 134,028 | -0.29(-4.91%) |
Apr 22, 2020 | 5.980 | 6.130 | 5.750 | 5.910 | 129,883 | +0.02(+0.34%) |
Apr 21, 2020 | 6.400 | 6.465 | 5.750 | 5.890 | 157,985 | -0.53(-8.26%) |
Apr 20, 2020 | 6.720 | 6.720 | 6.320 | 6.420 | 296,196 | -0.28(-4.18%) |
Apr 17, 2020 | 6.910 | 6.960 | 6.460 | 6.700 | 469,000 | +0.22(+3.40%) |
Apr 16, 2020 | 7.150 | 7.200 | 6.320 | 6.480 | 159,559 | -0.45(-6.49%) |
Apr 15, 2020 | 7.620 | 7.620 | 6.800 | 6.930 | 117,561 | -0.72(-9.41%) |
Apr 14, 2020 | 7.850 | 7.890 | 7.360 | 7.650 | 177,852 | +0.45(+6.25%) |
Apr 13, 2020 | 7.820 | 9.030 | 6.720 | 7.200 | 222,074 | -0.45(-5.88%) |
Apr 09, 2020 | 7.910 | 8.070 | 7.560 | 7.650 | 116,200 | +0.11(+1.46%) |
Apr 08, 2020 | 8.220 | 8.220 | 7.200 | 7.540 | 186,575 | -0.35(-4.44%) |
Apr 07, 2020 | 7.250 | 8.490 | 7.210 | 7.890 | 415,738 | +0.69(+9.58%) |
Apr 06, 2020 | 6.970 | 7.530 | 6.870 | 7.200 | 421,008 | +0.42(+6.19%) |
Apr 03, 2020 | 7.850 | 8.040 | 6.530 | 6.780 | 70,900 | -1.21(-15.14%) |
Apr 02, 2020 | 7.800 | 8.000 | 7.770 | 7.990 | 48,183 | +0.08(+1.01%) |
Apr 01, 2020 | 9.880 | 10.49 | 7.630 | 7.910 | 75,080 | -2.64(-25.02%) |
Mar 31, 2020 | 11.47 | 11.52 | 10.35 | 10.55 | 36,094 | -1.00(-8.66%) |
Mar 30, 2020 | 11.44 | 11.73 | 11.03 | 11.55 | 75,033 | +0.05(+0.43%) |
Mar 27, 2020 | 11.30 | 11.57 | 11.23 | 11.50 | 63,300 | -0.40(-3.36%) |
Mar 26, 2020 | 11.85 | 12.24 | 11.43 | 11.90 | 102,904 | +0.05(+0.42%) |
Mar 25, 2020 | 11.50 | 12.72 | 11.11 | 11.85 | 183,159 | +0.35(+3.04%) |
Mar 24, 2020 | 10.11 | 11.93 | 10.11 | 11.50 | 104,969 | +1.39(+13.75%) |
Mar 23, 2020 | 10.86 | 10.86 | 9.850 | 10.11 | 70,103 | -0.68(-6.30%) |
Mar 20, 2020 | 13.49 | 13.49 | 10.05 | 10.79 | 200,000 | -2.58(-19.30%) |
Mar 19, 2020 | 12.79 | 15.00 | 12.62 | 13.37 | 112,927 | +0.39(+3.00%) |
Mar 18, 2020 | 12.26 | 12.98 | 10.85 | 12.98 | 51,579 | -0.43(-3.21%) |
Mar 17, 2020 | 13.00 | 14.94 | 12.09 | 13.41 | 82,397 | -0.24(-1.76%) |
Mar 16, 2020 | 12.78 | 14.37 | 6.310 | 13.65 | 86,852 | -0.28(-2.01%) |
Mar 13, 2020 | 14.10 | 14.10 | 12.92 | 13.93 | 31,400 | +0.70(+5.29%) |
Mar 12, 2020 | 15.20 | 16.42 | 12.77 | 13.23 | 67,670 | -3.13(-19.13%) |
Mar 11, 2020 | 18.39 | 18.77 | 16.22 | 16.36 | 30,316 | -2.64(-13.89%) |
Mar 10, 2020 | 19.57 | 20.28 | 18.45 | 19.00 | 52,761 | -0.11(-0.58%) |
Mar 09, 2020 | 19.70 | 19.99 | 18.28 | 19.11 | 72,633 | -1.74(-8.35%) |
Mar 06, 2020 | 20.96 | 21.38 | 20.23 | 20.85 | 86,400 | -0.82(-3.78%) |
Mar 05, 2020 | 21.10 | 23.10 | 19.99 | 21.67 | 56,740 | +0.10(+0.46%) |
Mar 04, 2020 | 21.52 | 22.09 | 20.30 | 21.57 | 97,020 | +0.39(+1.84%) |
Mar 03, 2020 | 21.47 | 22.30 | 20.45 | 21.18 | 65,480 | -0.42(-1.94%) |
Mar 02, 2020 | 21.60 | 21.81 | 19.26 | 21.60 | 60,202 | +0.57(+2.71%) |
Feb 28, 2020 | 21.17 | 21.64 | 19.00 | 21.03 | 94,800 | +1.30(+6.59%) |
Feb 27, 2020 | 19.66 | 20.91 | 18.52 | 19.73 | 37,735 | -0.36(-1.79%) |
Feb 26, 2020 | 19.75 | 20.27 | 19.15 | 20.09 | 54,822 | +0.40(+2.03%) |
Feb 25, 2020 | 19.94 | 20.15 | 18.56 | 19.69 | 63,514 | -0.34(-1.70%) |
Feb 24, 2020 | 19.17 | 20.74 | 19.17 | 20.03 | 32,804 | -0.17(-0.84%) |
Feb 21, 2020 | 20.70 | 20.73 | 20.07 | 20.20 | 19,700 | -0.53(-2.56%) |
Feb 20, 2020 | 20.69 | 21.00 | 20.54 | 20.73 | 43,061 | +0.01(+0.05%) |
Feb 19, 2020 | 20.79 | 20.91 | 20.45 | 20.72 | 17,040 | +0.03(+0.14%) |
Feb 18, 2020 | 20.60 | 21.08 | 20.42 | 20.69 | 32,384 | +0.04(+0.19%) |
Feb 14, 2020 | 20.39 | 20.95 | 20.18 | 20.65 | 34,100 | +0.21(+1.03%) |
Feb 13, 2020 | 20.83 | 21.11 | 20.00 | 20.44 | 27,890 | -0.52(-2.48%) |
Feb 12, 2020 | 21.30 | 21.59 | 20.69 | 20.96 | 25,780 | -0.21(-0.99%) |
Feb 11, 2020 | 21.67 | 21.99 | 20.83 | 21.17 | 45,201 | -0.33(-1.53%) |
Feb 10, 2020 | 20.70 | 21.59 | 20.52 | 21.50 | 31,306 | +0.81(+3.91%) |
Feb 07, 2020 | 20.47 | 21.72 | 20.10 | 20.69 | 25,100 | +0.11(+0.53%) |
Feb 06, 2020 | 21.42 | 22.21 | 20.38 | 20.58 | 68,083 | -0.77(-3.61%) |
Feb 05, 2020 | 20.23 | 21.66 | 19.86 | 21.35 | 36,547 | +1.38(+6.91%) |
Feb 04, 2020 | 20.26 | 21.27 | 19.52 | 19.97 | 108,069 | +0.00(+0.00%) |