Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.283 | 9.283 | 9.169 | 9.169 | 493 | -0.02(-0.20%) |
Apr 29, 2020 | 8.949 | 9.215 | 8.949 | 9.187 | 2,187 | +0.11(+1.21%) |
Apr 28, 2020 | 8.554 | 9.077 | 8.554 | 9.077 | 13,744 | +0.53(+6.22%) |
Apr 27, 2020 | 8.774 | 8.774 | 8.545 | 8.545 | 2,173 | -0.05(-0.60%) |
Apr 24, 2020 | 8.659 | 8.659 | 8.536 | 8.597 | 3,268 | +0.09(+1.05%) |
Apr 23, 2020 | 8.508 | 8.838 | 8.508 | 8.508 | 2,443 | -0.15(-1.70%) |
Apr 22, 2020 | 8.586 | 8.658 | 8.586 | 8.655 | 3,078 | +0.07(+0.86%) |
Apr 21, 2020 | 8.739 | 8.739 | 8.499 | 8.581 | 1,833 | -0.02(-0.21%) |
Apr 20, 2020 | 8.737 | 8.737 | 8.554 | 8.600 | 7,034 | -0.03(-0.34%) |
Apr 17, 2020 | 8.958 | 8.958 | 8.536 | 8.629 | 11,767 | +0.08(+0.99%) |
Apr 16, 2020 | 8.646 | 8.793 | 8.536 | 8.545 | 19,983 | -0.17(-2.00%) |
Apr 15, 2020 | 8.949 | 9.036 | 8.719 | 8.719 | 3,999 | -0.03(-0.31%) |
Apr 14, 2020 | 9.861 | 9.861 | 8.665 | 8.747 | 18,406 | -0.42(-4.56%) |
Apr 13, 2020 | 9.458 | 9.458 | 9.121 | 9.165 | 2,369 | -0.13(-1.39%) |
Apr 09, 2020 | 9.121 | 10.41 | 9.032 | 9.294 | 10,306 | -0.07(-0.76%) |
Apr 08, 2020 | 9.121 | 9.467 | 9.121 | 9.365 | 6,919 | -0.08(-0.89%) |
Apr 07, 2020 | 8.954 | 9.449 | 8.954 | 9.449 | 344 | +0.42(+4.65%) |
Apr 06, 2020 | 9.449 | 9.458 | 9.029 | 9.029 | 2,073 | -0.46(-4.81%) |
Apr 03, 2020 | 9.485 | 9.485 | 9.485 | 184 | +0.00(+0.00%) | |
Apr 02, 2020 | 9.485 | 9.485 | 8.865 | 9.485 | 542 | +0.62(+7.00%) |
Apr 01, 2020 | 9.157 | 9.157 | 8.865 | 8.865 | 1,880 | -0.89(-9.16%) |
Mar 31, 2020 | 11.30 | 11.31 | 9.221 | 9.759 | 12,680 | -0.47(-4.63%) |
Mar 30, 2020 | 9.157 | 10.23 | 9.148 | 10.23 | 5,720 | +1.15(+12.65%) |
Mar 27, 2020 | 9.111 | 9.204 | 9.084 | 9.084 | 767 | -0.04(-0.40%) |
Mar 26, 2020 | 9.075 | 9.349 | 9.031 | 9.121 | 5,749 | +0.27(+3.09%) |
Mar 25, 2020 | 9.631 | 9.631 | 8.847 | 8.847 | 3,736 | -0.27(-3.00%) |
Mar 24, 2020 | 9.640 | 9.640 | 9.093 | 9.121 | 15,761 | +0.22(+2.51%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.898 | 8.898 | 5,035 | -1.14(-11.31%) |
Mar 20, 2020 | 10.22 | 10.22 | 10.03 | 10.03 | 4,714 | -0.02(-0.25%) |
Mar 19, 2020 | 10.12 | 10.12 | 10.05 | 10.06 | 3,532 | -0.07(-0.66%) |
Mar 18, 2020 | 10.13 | 10.13 | 10.12 | 10.12 | 897 | -1.19(-10.48%) |
Mar 17, 2020 | 11.31 | 11.31 | 11.31 | 122 | +0.00(+0.00%) | |
Mar 16, 2020 | 11.31 | 11.31 | 11.31 | 38 | +0.00(+0.00%) | |
Mar 13, 2020 | 11.31 | 11.31 | 11.31 | 2 | +0.00(+0.00%) | |
Mar 12, 2020 | 11.04 | 12.31 | 11.04 | 11.31 | 2,849 | -0.59(-4.98%) |
Mar 11, 2020 | 12.02 | 12.02 | 11.41 | 11.90 | 15,155 | -0.18(-1.48%) |
Mar 10, 2020 | 12.08 | 12.08 | 12.08 | 12.08 | 1,379 | -0.17(-1.37%) |
Mar 09, 2020 | 12.28 | 12.47 | 12.25 | 12.25 | 2,000 | -0.47(-3.73%) |
Mar 06, 2020 | 12.72 | 12.72 | 12.72 | 12.72 | 109 | -0.36(-2.79%) |
Mar 05, 2020 | 12.73 | 13.09 | 12.63 | 13.09 | 2,018 | +0.53(+4.21%) |
Mar 04, 2020 | 12.56 | 12.56 | 12.56 | 1 | +0.00(+0.00%) | |
Mar 03, 2020 | 12.59 | 12.59 | 12.56 | 12.56 | 1,168 | -0.31(-2.41%) |
Mar 02, 2020 | 12.87 | 12.87 | 12.87 | 122 | +0.00(+0.00%) | |
Feb 28, 2020 | 12.87 | 12.87 | 12.87 | 12.87 | 109 | -0.02(-0.14%) |
Feb 27, 2020 | 12.93 | 12.93 | 12.87 | 12.89 | 1,817 | -0.28(-2.14%) |
Feb 25, 2020 | 13.17 | 13.17 | 13.17 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 13.17 | 13.17 | 13.17 | 13.17 | 778 | +0.04(+0.27%) |
Feb 21, 2020 | 12.78 | 13.22 | 12.78 | 13.13 | 1,644 | +0.49(+3.90%) |
Feb 20, 2020 | 12.64 | 12.64 | 12.64 | 62 | +0.00(+0.00%) | |
Feb 19, 2020 | 12.79 | 12.79 | 12.64 | 12.64 | 374 | -0.20(-1.56%) |
Feb 18, 2020 | 12.84 | 12.84 | 12.84 | 12.84 | 288 | -0.38(-2.89%) |
Feb 14, 2020 | 12.76 | 13.22 | 12.76 | 13.22 | 3,618 | +0.55(+4.31%) |
Feb 13, 2020 | 12.68 | 12.68 | 12.68 | 2 | +0.00(+0.00%) | |
Feb 12, 2020 | 12.68 | 12.68 | 12.68 | 18 | +0.00(+0.00%) | |
Feb 11, 2020 | 12.68 | 12.68 | 12.68 | 12.68 | 754 | -0.04(-0.28%) |
Feb 10, 2020 | 12.68 | 12.71 | 12.68 | 12.71 | 923 | -0.04(-0.31%) |
Feb 07, 2020 | 12.75 | 12.75 | 12.75 | 12.75 | 548 | +0.04(+0.30%) |
Feb 06, 2020 | 12.73 | 12.73 | 12.71 | 12.71 | 262 | +0.10(+0.79%) |
Feb 05, 2020 | 12.77 | 12.77 | 12.61 | 12.61 | 1,886 | -0.08(-0.62%) |
Feb 04, 2020 | 12.76 | 12.76 | 12.69 | 12.69 | 710 | +0.06(+0.48%) |