Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.951 | 10.22 | 9.869 | 10.20 | 283,336 | +0.01(+0.07%) |
Apr 29, 2020 | 10.49 | 10.54 | 10.18 | 10.20 | 396,757 | -0.03(-0.33%) |
Apr 28, 2020 | 10.80 | 10.92 | 10.23 | 10.23 | 200,414 | -0.37(-3.47%) |
Apr 27, 2020 | 10.20 | 10.80 | 10.20 | 10.60 | 248,380 | +0.45(+4.42%) |
Apr 24, 2020 | 9.978 | 10.24 | 9.780 | 10.15 | 173,933 | +0.18(+1.84%) |
Apr 23, 2020 | 9.883 | 10.21 | 9.689 | 9.964 | 189,038 | +0.14(+1.45%) |
Apr 22, 2020 | 10.28 | 10.31 | 9.794 | 9.821 | 168,615 | -0.22(-2.17%) |
Apr 21, 2020 | 9.855 | 10.10 | 9.665 | 10.04 | 208,406 | +0.05(+0.48%) |
Apr 20, 2020 | 9.964 | 10.36 | 9.896 | 9.991 | 283,381 | -0.24(-2.33%) |
Apr 17, 2020 | 10.70 | 10.76 | 10.05 | 10.23 | 364,333 | +0.15(+1.48%) |
Apr 16, 2020 | 10.70 | 10.88 | 9.971 | 10.08 | 484,063 | -0.71(-6.62%) |
Apr 15, 2020 | 10.52 | 10.90 | 10.21 | 10.79 | 298,061 | -0.21(-1.92%) |
Apr 14, 2020 | 10.96 | 11.32 | 10.67 | 11.00 | 442,638 | +0.20(+1.89%) |
Apr 13, 2020 | 10.64 | 11.05 | 9.862 | 10.80 | 571,207 | +0.16(+1.53%) |
Apr 09, 2020 | 10.05 | 11.43 | 9.862 | 10.64 | 1,450,718 | +1.32(+14.16%) |
Apr 08, 2020 | 8.495 | 10.10 | 8.182 | 9.318 | 815,567 | +1.03(+12.48%) |
Apr 07, 2020 | 7.992 | 8.631 | 7.869 | 8.284 | 776,959 | +0.80(+10.63%) |
Apr 06, 2020 | 7.638 | 7.934 | 7.237 | 7.488 | 637,270 | +0.44(+6.27%) |
Apr 03, 2020 | 7.692 | 7.704 | 6.142 | 7.046 | 916,274 | -0.70(-9.04%) |
Apr 02, 2020 | 7.822 | 8.087 | 7.332 | 7.747 | 751,688 | -0.08(-1.04%) |
Apr 01, 2020 | 8.556 | 8.674 | 7.597 | 7.828 | 627,649 | -1.16(-12.87%) |
Mar 31, 2020 | 10.78 | 10.79 | 8.638 | 8.985 | 766,434 | -1.83(-16.92%) |
Mar 30, 2020 | 11.24 | 11.62 | 10.71 | 10.81 | 840,289 | -0.67(-5.81%) |
Mar 27, 2020 | 11.07 | 12.18 | 10.39 | 11.48 | 877,312 | +0.13(+1.14%) |
Mar 26, 2020 | 9.148 | 13.25 | 8.903 | 11.35 | 1,394,182 | +2.34(+25.96%) |
Mar 25, 2020 | 7.944 | 10.52 | 7.944 | 9.012 | 1,125,126 | +1.20(+15.42%) |
Mar 24, 2020 | 6.856 | 8.019 | 6.842 | 7.808 | 643,817 | +1.18(+17.74%) |
Mar 23, 2020 | 7.046 | 7.291 | 6.305 | 6.631 | 800,057 | -0.61(-8.36%) |
Mar 20, 2020 | 7.053 | 9.053 | 6.985 | 7.237 | 843,936 | +0.26(+3.70%) |
Mar 19, 2020 | 6.801 | 7.380 | 5.856 | 6.978 | 802,847 | +0.05(+0.69%) |
Mar 18, 2020 | 7.318 | 7.808 | 5.162 | 6.931 | 1,391,634 | -0.81(-10.46%) |
Mar 17, 2020 | 8.386 | 8.468 | 7.720 | 7.740 | 586,108 | -0.46(-5.64%) |
Mar 16, 2020 | 8.531 | 8.806 | 7.979 | 8.203 | 500,628 | -0.83(-9.22%) |
Mar 13, 2020 | 9.180 | 9.259 | 8.288 | 9.036 | 664,884 | +0.36(+4.16%) |
Mar 12, 2020 | 9.384 | 9.449 | 7.802 | 8.675 | 1,083,570 | -1.36(-13.59%) |
Mar 11, 2020 | 10.64 | 10.64 | 9.851 | 10.04 | 559,240 | -0.74(-6.82%) |
Mar 10, 2020 | 10.88 | 10.98 | 10.47 | 10.77 | 483,740 | +0.32(+3.08%) |
Mar 09, 2020 | 10.01 | 10.94 | 9.810 | 10.45 | 796,759 | -1.13(-9.75%) |
Mar 06, 2020 | 11.46 | 11.91 | 11.37 | 11.58 | 781,311 | -0.40(-3.34%) |
Mar 05, 2020 | 12.61 | 12.70 | 11.98 | 11.98 | 1,118,271 | -0.93(-7.17%) |
Mar 04, 2020 | 12.60 | 12.97 | 12.44 | 12.91 | 379,119 | +0.39(+3.15%) |
Mar 03, 2020 | 12.76 | 12.91 | 12.47 | 12.51 | 358,952 | -0.05(-0.42%) |
Mar 02, 2020 | 12.47 | 13.03 | 12.27 | 12.57 | 1,281,665 | +0.12(+1.00%) |
Feb 28, 2020 | 12.75 | 12.79 | 12.15 | 12.44 | 684,999 | -0.60(-4.58%) |
Feb 27, 2020 | 12.80 | 13.31 | 11.99 | 13.04 | 1,136,141 | -0.02(-0.15%) |
Feb 26, 2020 | 13.10 | 13.37 | 13.01 | 13.06 | 316,451 | -0.03(-0.20%) |
Feb 25, 2020 | 13.68 | 13.81 | 12.89 | 13.08 | 671,357 | -0.60(-4.36%) |
Feb 24, 2020 | 13.93 | 13.98 | 13.47 | 13.68 | 527,954 | -0.49(-3.43%) |
Feb 21, 2020 | 14.21 | 14.29 | 14.08 | 14.17 | 132,123 | -0.08(-0.55%) |
Feb 20, 2020 | 14.15 | 14.32 | 14.12 | 14.25 | 118,904 | +0.07(+0.51%) |
Feb 19, 2020 | 13.97 | 14.21 | 13.97 | 14.17 | 156,477 | +0.21(+1.50%) |
Feb 18, 2020 | 13.85 | 14.19 | 13.85 | 13.96 | 188,599 | +0.11(+0.80%) |
Feb 14, 2020 | 13.83 | 13.92 | 13.78 | 13.85 | 254,950 | +0.03(+0.19%) |
Feb 13, 2020 | 13.81 | 13.90 | 13.79 | 13.83 | 148,968 | -0.01(-0.05%) |
Feb 12, 2020 | 13.97 | 14.02 | 13.55 | 13.83 | 419,510 | -0.13(-0.94%) |
Feb 11, 2020 | 14.27 | 14.28 | 13.67 | 13.96 | 525,631 | -0.30(-2.12%) |
Feb 10, 2020 | 14.29 | 14.35 | 14.17 | 14.27 | 320,712 | -0.02(-0.14%) |
Feb 07, 2020 | 14.24 | 14.47 | 14.24 | 14.29 | 253,884 | +0.02(+0.14%) |
Feb 06, 2020 | 14.25 | 14.39 | 14.23 | 14.27 | 244,169 | +0.03(+0.18%) |
Feb 05, 2020 | 13.65 | 14.31 | 13.65 | 14.24 | 440,830 | +0.47(+3.43%) |
Feb 04, 2020 | 13.58 | 13.90 | 13.56 | 13.77 | 330,957 | +0.24(+1.80%) |