Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.950 | 10.33 | 9.850 | 10.00 | 75,519 | -0.04(-0.40%) |
Apr 29, 2020 | 10.38 | 10.38 | 9.960 | 10.04 | 232,556 | +0.07(+0.70%) |
Apr 28, 2020 | 10.40 | 10.45 | 9.630 | 9.970 | 125,432 | -0.32(-3.11%) |
Apr 27, 2020 | 10.28 | 10.55 | 10.05 | 10.29 | 164,321 | +0.38(+3.83%) |
Apr 24, 2020 | 9.780 | 10.08 | 9.600 | 9.910 | 120,692 | +0.11(+1.12%) |
Apr 23, 2020 | 9.000 | 9.900 | 8.950 | 9.800 | 334,412 | +0.71(+7.81%) |
Apr 22, 2020 | 8.680 | 9.150 | 8.640 | 9.090 | 140,683 | +0.57(+6.69%) |
Apr 21, 2020 | 8.190 | 8.800 | 7.990 | 8.520 | 348,029 | +0.14(+1.67%) |
Apr 20, 2020 | 7.900 | 8.500 | 7.690 | 8.380 | 249,028 | +0.43(+5.41%) |
Apr 17, 2020 | 7.800 | 7.980 | 7.640 | 7.950 | 147,665 | +0.15(+1.92%) |
Apr 16, 2020 | 7.950 | 7.960 | 7.640 | 7.800 | 67,815 | -0.11(-1.39%) |
Apr 15, 2020 | 7.880 | 8.000 | 7.590 | 7.910 | 77,450 | +0.01(+0.13%) |
Apr 14, 2020 | 8.100 | 8.130 | 7.810 | 7.900 | 67,251 | +0.12(+1.54%) |
Apr 13, 2020 | 8.090 | 8.090 | 7.700 | 7.780 | 120,714 | -0.27(-3.35%) |
Apr 09, 2020 | 8.050 | 8.050 | 8.050 | 0 | +0.06(+0.75%) | |
Apr 08, 2020 | 8.140 | 8.550 | 7.750 | 7.990 | 153,652 | -0.19(-2.32%) |
Apr 07, 2020 | 8.450 | 8.580 | 7.930 | 8.180 | 101,456 | -0.06(-0.73%) |
Apr 06, 2020 | 8.050 | 8.380 | 7.990 | 8.240 | 122,297 | +0.24(+3.00%) |
Apr 03, 2020 | 8.190 | 8.280 | 7.770 | 8.000 | 126,759 | -0.25(-3.03%) |
Apr 02, 2020 | 7.700 | 8.260 | 7.520 | 8.250 | 259,233 | +0.51(+6.59%) |
Apr 01, 2020 | 8.000 | 8.150 | 7.500 | 7.740 | 145,038 | -0.46(-5.61%) |
Mar 31, 2020 | 8.440 | 8.740 | 8.050 | 8.200 | 134,353 | -0.25(-2.96%) |
Mar 30, 2020 | 8.920 | 8.920 | 8.150 | 8.450 | 248,742 | -0.30(-3.43%) |
Mar 27, 2020 | 9.170 | 9.180 | 8.460 | 8.750 | 442,691 | -0.47(-5.10%) |
Mar 26, 2020 | 8.740 | 9.280 | 8.670 | 9.220 | 726,504 | +0.62(+7.21%) |
Mar 25, 2020 | 8.210 | 8.830 | 7.830 | 8.600 | 253,482 | +0.41(+5.01%) |
Mar 24, 2020 | 7.320 | 8.380 | 7.270 | 8.190 | 327,393 | +1.02(+14.23%) |
Mar 23, 2020 | 6.310 | 7.250 | 6.310 | 7.170 | 266,426 | +0.48(+7.17%) |
Mar 20, 2020 | 6.690 | 7.210 | 6.510 | 6.690 | 280,428 | +0.01(+0.15%) |
Mar 19, 2020 | 6.130 | 6.830 | 5.850 | 6.680 | 255,291 | +0.08(+1.21%) |
Mar 18, 2020 | 6.600 | 6.840 | 5.490 | 6.600 | 563,502 | -0.17(-2.51%) |
Mar 17, 2020 | 5.570 | 6.770 | 5.570 | 6.770 | 447,913 | +1.12(+19.82%) |
Mar 16, 2020 | 5.550 | 6.110 | 5.060 | 5.650 | 339,434 | -0.35(-5.83%) |
Mar 13, 2020 | 6.050 | 6.260 | 5.690 | 6.000 | 303,306 | +0.28(+4.90%) |
Mar 12, 2020 | 6.050 | 6.680 | 5.620 | 5.720 | 330,892 | -1.21(-17.46%) |
Mar 11, 2020 | 7.800 | 7.800 | 6.880 | 6.930 | 294,339 | -0.91(-11.61%) |
Mar 10, 2020 | 8.060 | 8.360 | 7.610 | 7.840 | 275,445 | +0.09(+1.16%) |
Mar 09, 2020 | 8.010 | 8.600 | 7.660 | 7.750 | 354,121 | -1.14(-12.82%) |
Mar 06, 2020 | 9.210 | 9.300 | 8.660 | 8.890 | 407,456 | -0.63(-6.62%) |
Mar 05, 2020 | 8.700 | 9.520 | 8.430 | 9.520 | 266,743 | +0.59(+6.61%) |
Mar 04, 2020 | 8.330 | 9.140 | 8.240 | 8.930 | 239,170 | +0.66(+7.98%) |
Mar 03, 2020 | 9.050 | 9.050 | 8.170 | 8.270 | 299,916 | -0.74(-8.21%) |
Mar 02, 2020 | 9.310 | 9.500 | 8.770 | 9.010 | 409,176 | -0.49(-5.16%) |
Feb 28, 2020 | 8.700 | 9.590 | 8.680 | 9.500 | 292,495 | +0.10(+1.06%) |
Feb 27, 2020 | 9.660 | 9.850 | 9.080 | 9.400 | 316,257 | -0.45(-4.57%) |
Feb 26, 2020 | 10.16 | 10.45 | 9.530 | 9.850 | 308,335 | -0.60(-5.74%) |
Feb 25, 2020 | 10.80 | 10.89 | 10.09 | 10.45 | 230,498 | -0.30(-2.79%) |
Feb 24, 2020 | 10.83 | 10.98 | 10.49 | 10.75 | 208,366 | -0.57(-5.04%) |
Feb 21, 2020 | 11.77 | 11.82 | 11.11 | 11.32 | 140,509 | -0.43(-3.66%) |
Feb 20, 2020 | 11.78 | 12.05 | 11.70 | 11.75 | 126,998 | -0.05(-0.42%) |
Feb 19, 2020 | 11.75 | 11.83 | 11.59 | 11.80 | 136,755 | -0.08(-0.67%) |
Feb 18, 2020 | 11.96 | 12.19 | 11.52 | 11.88 | 148,725 | -0.08(-0.67%) |
Feb 14, 2020 | 11.96 | 11.96 | 11.96 | 0 | +0.17(+1.44%) | |
Feb 13, 2020 | 11.00 | 11.81 | 11.00 | 11.79 | 135,580 | +0.71(+6.41%) |
Feb 12, 2020 | 11.05 | 11.13 | 10.97 | 11.08 | 72,953 | +0.03(+0.27%) |
Feb 11, 2020 | 10.72 | 11.25 | 10.72 | 11.05 | 135,266 | +0.05(+0.45%) |
Feb 10, 2020 | 10.85 | 11.05 | 10.75 | 11.00 | 168,143 | -0.03(-0.27%) |
Feb 07, 2020 | 11.40 | 11.44 | 10.85 | 11.03 | 352,356 | -0.50(-4.34%) |
Feb 06, 2020 | 11.66 | 11.83 | 11.22 | 11.53 | 262,628 | -0.16(-1.37%) |
Feb 05, 2020 | 11.98 | 12.12 | 11.60 | 11.69 | 199,964 | -0.31(-2.58%) |
Feb 04, 2020 | 12.47 | 12.47 | 11.94 | 12.00 | 278,424 | -0.34(-2.76%) |