Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.84 | 11.21 | 10.60 | 10.71 | 194,131 | -0.49(-4.42%) |
Apr 29, 2020 | 11.20 | 11.23 | 10.88 | 11.20 | 149,584 | +0.25(+2.28%) |
Apr 28, 2020 | 10.93 | 10.99 | 10.61 | 10.95 | 125,208 | +0.05(+0.50%) |
Apr 27, 2020 | 10.90 | 11.02 | 10.60 | 10.89 | 253,369 | +0.12(+1.07%) |
Apr 24, 2020 | 10.93 | 10.93 | 10.45 | 10.78 | 134,500 | +0.13(+1.22%) |
Apr 23, 2020 | 10.60 | 11.00 | 10.40 | 10.65 | 181,699 | +0.37(+3.60%) |
Apr 22, 2020 | 10.02 | 10.28 | 10.00 | 10.28 | 94,524 | +0.46(+4.68%) |
Apr 21, 2020 | 9.640 | 9.830 | 9.551 | 9.820 | 161,789 | -0.04(-0.41%) |
Apr 20, 2020 | 9.690 | 9.980 | 9.630 | 9.860 | 272,531 | +0.33(+3.46%) |
Apr 17, 2020 | 9.500 | 9.688 | 9.500 | 9.530 | 53,100 | -0.28(-2.85%) |
Apr 16, 2020 | 9.790 | 9.890 | 9.570 | 9.810 | 68,392 | +0.19(+1.98%) |
Apr 15, 2020 | 9.810 | 9.810 | 9.290 | 9.620 | 82,125 | -0.19(-1.94%) |
Apr 14, 2020 | 10.11 | 10.40 | 9.686 | 9.810 | 135,531 | +0.07(+0.72%) |
Apr 13, 2020 | 8.890 | 9.800 | 8.830 | 9.740 | 134,336 | +0.64(+7.03%) |
Apr 09, 2020 | 8.500 | 9.100 | 8.500 | 9.100 | 123,500 | +0.79(+9.51%) |
Apr 08, 2020 | 8.440 | 8.440 | 8.190 | 8.310 | 40,772 | +0.07(+0.85%) |
Apr 07, 2020 | 8.550 | 8.550 | 8.188 | 8.240 | 107,620 | +0.05(+0.61%) |
Apr 06, 2020 | 8.000 | 8.310 | 7.948 | 8.190 | 129,987 | +0.44(+5.68%) |
Apr 03, 2020 | 7.750 | 8.170 | 7.690 | 7.750 | 53,700 | -0.15(-1.90%) |
Apr 02, 2020 | 7.850 | 8.117 | 7.720 | 7.900 | 60,886 | +0.26(+3.40%) |
Apr 01, 2020 | 7.580 | 7.780 | 7.450 | 7.640 | 86,373 | +0.01(+0.13%) |
Mar 31, 2020 | 7.800 | 7.960 | 7.585 | 7.630 | 34,554 | -0.18(-2.30%) |
Mar 30, 2020 | 7.620 | 8.169 | 7.530 | 7.810 | 53,082 | -0.10(-1.26%) |
Mar 27, 2020 | 8.260 | 8.405 | 7.880 | 7.910 | 54,700 | -0.72(-8.34%) |
Mar 26, 2020 | 9.060 | 9.180 | 8.327 | 8.630 | 88,085 | +0.04(+0.47%) |
Mar 25, 2020 | 8.240 | 8.781 | 8.100 | 8.590 | 125,954 | +0.35(+4.25%) |
Mar 24, 2020 | 7.900 | 8.310 | 7.790 | 8.240 | 146,299 | +1.02(+14.05%) |
Mar 23, 2020 | 6.670 | 7.490 | 6.670 | 7.225 | 176,295 | +0.38(+5.47%) |
Mar 20, 2020 | 7.680 | 7.790 | 6.820 | 6.850 | 113,700 | -0.15(-2.14%) |
Mar 19, 2020 | 7.690 | 7.870 | 6.280 | 7.000 | 188,226 | +0.01(+0.14%) |
Mar 18, 2020 | 7.500 | 8.120 | 6.885 | 6.990 | 117,640 | -1.05(-13.06%) |
Mar 17, 2020 | 7.350 | 8.236 | 6.999 | 8.040 | 304,580 | +1.06(+15.19%) |
Mar 16, 2020 | 5.740 | 7.380 | 5.615 | 6.980 | 247,804 | +0.98(+16.33%) |
Mar 13, 2020 | 8.280 | 8.280 | 6.000 | 6.000 | 393,400 | -1.56(-20.63%) |
Mar 12, 2020 | 7.300 | 8.330 | 6.840 | 7.560 | 213,127 | -1.01(-11.79%) |
Mar 11, 2020 | 9.340 | 9.340 | 8.450 | 8.570 | 76,702 | -0.77(-8.24%) |
Mar 10, 2020 | 9.160 | 9.410 | 8.900 | 9.340 | 906,636 | +0.18(+1.97%) |
Mar 09, 2020 | 9.250 | 9.660 | 9.160 | 9.160 | 165,390 | -0.83(-8.31%) |
Mar 06, 2020 | 10.20 | 10.20 | 9.610 | 9.990 | 203,300 | -0.16(-1.58%) |
Mar 05, 2020 | 10.01 | 10.20 | 9.930 | 10.15 | 217,738 | +0.12(+1.20%) |
Mar 04, 2020 | 10.19 | 10.24 | 9.836 | 10.03 | 93,432 | +0.03(+0.30%) |
Mar 03, 2020 | 9.640 | 10.34 | 9.640 | 10.00 | 131,909 | +0.36(+3.73%) |
Mar 02, 2020 | 9.350 | 9.650 | 9.350 | 9.640 | 84,769 | +0.40(+4.33%) |
Feb 28, 2020 | 9.460 | 9.650 | 8.890 | 9.240 | 310,100 | -0.93(-9.14%) |
Feb 27, 2020 | 10.92 | 11.00 | 10.16 | 10.17 | 121,336 | -0.73(-6.70%) |
Feb 26, 2020 | 11.10 | 11.10 | 10.85 | 10.90 | 78,627 | -0.06(-0.55%) |
Feb 25, 2020 | 11.22 | 11.40 | 10.96 | 10.96 | 441,409 | -0.32(-2.84%) |
Feb 24, 2020 | 11.72 | 11.73 | 11.12 | 11.28 | 207,650 | +0.01(+0.11%) |
Feb 21, 2020 | 11.01 | 11.27 | 11.01 | 11.27 | 242,700 | +0.41(+3.75%) |
Feb 20, 2020 | 10.93 | 10.95 | 10.80 | 10.86 | 114,811 | +0.00(+0.00%) |
Feb 19, 2020 | 10.80 | 10.87 | 10.69 | 10.86 | 130,550 | +0.20(+1.87%) |
Feb 18, 2020 | 10.24 | 10.66 | 10.24 | 10.66 | 378,192 | +0.45(+4.41%) |
Feb 14, 2020 | 10.15 | 10.31 | 10.15 | 10.21 | 34,200 | +0.04(+0.39%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.15 | 10.17 | 22,567 | +0.04(+0.39%) |
Feb 12, 2020 | 10.19 | 10.22 | 10.13 | 10.13 | 56,588 | -0.09(-0.85%) |
Feb 11, 2020 | 10.09 | 10.29 | 10.09 | 10.22 | 61,656 | +0.03(+0.26%) |
Feb 10, 2020 | 10.19 | 10.26 | 10.14 | 10.19 | 58,889 | +0.06(+0.59%) |
Feb 07, 2020 | 10.42 | 10.42 | 10.13 | 10.13 | 47,600 | -0.26(-2.50%) |
Feb 06, 2020 | 10.22 | 10.39 | 10.21 | 10.39 | 104,815 | +0.17(+1.66%) |
Feb 05, 2020 | 10.26 | 10.28 | 10.14 | 10.22 | 37,811 | +0.06(+0.59%) |
Feb 04, 2020 | 10.35 | 10.35 | 10.06 | 10.16 | 65,998 | -0.19(-1.83%) |