Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.65 | 10.79 | 9.590 | 9.620 | 178,888 | -1.06(-9.93%) |
Apr 29, 2020 | 9.990 | 11.10 | 9.790 | 10.68 | 1,086,980 | +1.03(+10.67%) |
Apr 28, 2020 | 9.780 | 9.910 | 9.250 | 9.650 | 279,044 | +0.14(+1.47%) |
Apr 27, 2020 | 9.330 | 9.850 | 9.330 | 9.510 | 229,518 | +0.25(+2.70%) |
Apr 24, 2020 | 9.110 | 9.860 | 9.110 | 9.260 | 698,000 | +0.03(+0.33%) |
Apr 23, 2020 | 9.080 | 9.520 | 8.815 | 9.230 | 233,123 | +0.38(+4.29%) |
Apr 22, 2020 | 8.760 | 9.160 | 8.600 | 8.850 | 189,216 | +0.36(+4.24%) |
Apr 21, 2020 | 8.560 | 8.900 | 8.000 | 8.490 | 615,113 | -0.30(-3.41%) |
Apr 20, 2020 | 8.740 | 9.250 | 8.700 | 8.790 | 170,945 | -0.17(-1.90%) |
Apr 17, 2020 | 9.360 | 9.410 | 8.820 | 8.960 | 600,200 | -0.14(-1.54%) |
Apr 16, 2020 | 8.960 | 9.250 | 8.650 | 9.100 | 254,887 | +0.06(+0.66%) |
Apr 15, 2020 | 8.930 | 9.140 | 8.900 | 9.040 | 216,016 | -0.26(-2.80%) |
Apr 14, 2020 | 8.890 | 9.660 | 8.657 | 9.300 | 242,131 | +0.61(+7.02%) |
Apr 13, 2020 | 8.540 | 8.850 | 8.360 | 8.690 | 410,755 | +0.15(+1.76%) |
Apr 09, 2020 | 8.710 | 8.970 | 8.310 | 8.540 | 274,500 | +0.02(+0.23%) |
Apr 08, 2020 | 8.160 | 8.680 | 8.105 | 8.520 | 333,724 | +0.53(+6.63%) |
Apr 07, 2020 | 8.250 | 8.300 | 7.900 | 7.990 | 208,857 | +0.10(+1.27%) |
Apr 06, 2020 | 7.950 | 8.140 | 7.750 | 7.890 | 198,200 | +0.29(+3.82%) |
Apr 03, 2020 | 7.850 | 7.963 | 7.480 | 7.600 | 234,300 | -0.31(-3.92%) |
Apr 02, 2020 | 8.120 | 8.342 | 7.640 | 7.910 | 380,004 | -0.28(-3.42%) |
Apr 01, 2020 | 8.500 | 8.620 | 8.095 | 8.190 | 354,623 | -0.59(-6.72%) |
Mar 31, 2020 | 8.790 | 9.135 | 8.550 | 8.780 | 249,525 | +0.10(+1.15%) |
Mar 30, 2020 | 9.010 | 9.172 | 8.420 | 8.680 | 356,972 | -0.36(-3.98%) |
Mar 27, 2020 | 9.710 | 9.710 | 8.420 | 9.040 | 248,300 | -0.19(-2.06%) |
Mar 26, 2020 | 8.760 | 9.570 | 8.380 | 9.230 | 264,916 | +0.78(+9.23%) |
Mar 25, 2020 | 7.280 | 8.780 | 7.280 | 8.450 | 203,634 | +1.13(+15.44%) |
Mar 24, 2020 | 7.190 | 7.600 | 6.917 | 7.320 | 254,507 | +0.08(+1.10%) |
Mar 23, 2020 | 6.660 | 7.430 | 6.380 | 7.240 | 260,278 | +0.53(+7.90%) |
Mar 20, 2020 | 7.090 | 7.790 | 6.580 | 6.710 | 473,300 | -0.13(-1.90%) |
Mar 19, 2020 | 6.700 | 7.100 | 6.210 | 6.840 | 182,653 | +0.65(+10.50%) |
Mar 18, 2020 | 6.970 | 7.940 | 5.790 | 6.190 | 317,439 | -1.73(-21.84%) |
Mar 17, 2020 | 7.440 | 8.180 | 7.170 | 7.920 | 256,224 | +0.40(+5.32%) |
Mar 16, 2020 | 6.120 | 7.600 | 6.080 | 7.520 | 266,149 | +0.28(+3.87%) |
Mar 13, 2020 | 7.680 | 7.730 | 6.970 | 7.240 | 223,400 | -0.01(-0.14%) |
Mar 12, 2020 | 7.560 | 7.970 | 7.250 | 7.250 | 351,879 | -0.91(-11.15%) |
Mar 11, 2020 | 8.960 | 9.290 | 8.070 | 8.160 | 317,114 | -1.00(-10.92%) |
Mar 10, 2020 | 8.910 | 9.260 | 8.710 | 9.160 | 349,751 | +0.65(+7.64%) |
Mar 09, 2020 | 9.100 | 9.580 | 8.390 | 8.510 | 370,842 | -1.60(-15.83%) |
Mar 06, 2020 | 10.79 | 10.79 | 9.850 | 10.11 | 399,800 | -0.87(-7.92%) |
Mar 05, 2020 | 10.98 | 11.49 | 10.87 | 10.98 | 312,186 | -0.26(-2.31%) |
Mar 04, 2020 | 11.56 | 11.62 | 11.22 | 11.24 | 249,463 | -0.13(-1.14%) |
Mar 03, 2020 | 11.42 | 12.31 | 11.34 | 11.37 | 294,976 | -0.03(-0.26%) |
Mar 02, 2020 | 11.75 | 11.91 | 11.36 | 11.40 | 296,285 | -0.30(-2.56%) |
Feb 28, 2020 | 11.58 | 11.89 | 11.35 | 11.70 | 222,400 | -0.24(-2.01%) |
Feb 27, 2020 | 11.82 | 12.61 | 11.61 | 11.94 | 262,907 | -0.21(-1.73%) |
Feb 26, 2020 | 13.05 | 13.10 | 12.14 | 12.15 | 436,433 | -0.95(-7.25%) |
Feb 25, 2020 | 13.80 | 13.84 | 13.02 | 13.10 | 201,387 | -0.71(-5.14%) |
Feb 24, 2020 | 13.89 | 13.98 | 13.51 | 13.81 | 120,256 | -0.46(-3.22%) |
Feb 21, 2020 | 14.37 | 14.41 | 13.92 | 14.27 | 240,600 | -0.15(-1.04%) |
Feb 20, 2020 | 14.50 | 14.71 | 14.33 | 14.42 | 211,594 | -0.08(-0.55%) |
Feb 19, 2020 | 14.42 | 14.65 | 14.42 | 14.50 | 266,402 | +0.10(+0.69%) |
Feb 18, 2020 | 14.52 | 14.55 | 14.21 | 14.40 | 475,314 | -0.18(-1.23%) |
Feb 14, 2020 | 14.23 | 14.82 | 13.91 | 14.58 | 197,500 | +0.36(+2.53%) |
Feb 13, 2020 | 14.05 | 14.86 | 13.78 | 14.22 | 318,242 | -0.47(-3.20%) |
Feb 12, 2020 | 14.74 | 14.78 | 14.11 | 14.69 | 322,823 | -0.09(-0.61%) |
Feb 11, 2020 | 15.16 | 15.28 | 14.61 | 14.78 | 159,343 | -0.43(-2.83%) |
Feb 10, 2020 | 14.60 | 15.25 | 14.53 | 15.21 | 192,993 | +0.60(+4.11%) |
Feb 07, 2020 | 14.70 | 14.70 | 14.31 | 14.61 | 146,800 | -0.10(-0.68%) |
Feb 06, 2020 | 14.87 | 14.94 | 14.64 | 14.71 | 101,865 | -0.04(-0.27%) |
Feb 05, 2020 | 14.70 | 14.75 | 14.30 | 14.75 | 165,964 | +0.10(+0.68%) |
Feb 04, 2020 | 14.30 | 14.67 | 14.12 | 14.65 | 234,983 | +0.35(+2.45%) |