Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.936 | 9.936 | 8.800 | 9.208 | 20,416 | -1.21(-11.60%) |
Apr 29, 2020 | 9.600 | 10.78 | 9.328 | 10.42 | 41,528 | +0.87(+9.14%) |
Apr 28, 2020 | 9.328 | 9.728 | 8.448 | 9.544 | 14,101 | -0.19(-1.97%) |
Apr 27, 2020 | 8.584 | 9.736 | 8.552 | 9.736 | 18,725 | +1.49(+18.04%) |
Apr 24, 2020 | 8.048 | 8.496 | 7.960 | 8.248 | 9,250 | +0.18(+2.18%) |
Apr 23, 2020 | 8.120 | 8.316 | 7.960 | 8.072 | 14,841 | -0.14(-1.66%) |
Apr 22, 2020 | 8.112 | 8.408 | 8.064 | 8.208 | 19,025 | +0.15(+1.89%) |
Apr 21, 2020 | 7.888 | 8.080 | 7.840 | 8.056 | 16,953 | -0.13(-1.56%) |
Apr 20, 2020 | 7.880 | 8.512 | 7.880 | 8.184 | 27,591 | +0.10(+1.29%) |
Apr 17, 2020 | 8.312 | 8.432 | 7.912 | 8.080 | 112,750 | -0.03(-0.39%) |
Apr 16, 2020 | 8.232 | 8.368 | 7.800 | 8.112 | 40,158 | -0.34(-3.98%) |
Apr 15, 2020 | 9.080 | 9.108 | 8.156 | 8.448 | 37,941 | -0.60(-6.63%) |
Apr 14, 2020 | 9.464 | 9.696 | 9.032 | 9.048 | 33,337 | -0.18(-1.91%) |
Apr 13, 2020 | 9.920 | 9.992 | 9.160 | 9.224 | 13,160 | -1.16(-11.17%) |
Apr 09, 2020 | 9.256 | 10.64 | 9.200 | 10.38 | 27,500 | +0.89(+9.35%) |
Apr 08, 2020 | 9.136 | 9.592 | 8.928 | 9.496 | 26,472 | +0.70(+7.91%) |
Apr 07, 2020 | 9.568 | 9.568 | 8.376 | 8.800 | 18,912 | -0.60(-6.38%) |
Apr 06, 2020 | 9.280 | 9.432 | 8.608 | 9.400 | 45,181 | +0.90(+10.64%) |
Apr 03, 2020 | 9.208 | 9.400 | 8.160 | 8.496 | 73,750 | -0.78(-8.45%) |
Apr 02, 2020 | 9.152 | 9.830 | 9.152 | 9.280 | 20,042 | -0.11(-1.19%) |
Apr 01, 2020 | 10.62 | 10.62 | 9.208 | 9.392 | 23,580 | -1.26(-11.86%) |
Mar 31, 2020 | 9.216 | 10.79 | 9.216 | 10.66 | 21,698 | +1.26(+13.46%) |
Mar 30, 2020 | 9.992 | 10.30 | 9.168 | 9.392 | 23,780 | -0.36(-3.69%) |
Mar 27, 2020 | 10.70 | 10.73 | 9.552 | 9.752 | 36,750 | -1.37(-12.30%) |
Mar 26, 2020 | 11.17 | 11.20 | 10.41 | 11.12 | 25,005 | -0.18(-1.63%) |
Mar 25, 2020 | 10.52 | 11.52 | 9.472 | 11.30 | 26,480 | +0.38(+3.44%) |
Mar 24, 2020 | 9.344 | 10.93 | 8.920 | 10.93 | 41,621 | +1.70(+18.47%) |
Mar 23, 2020 | 9.400 | 9.592 | 9.024 | 9.224 | 23,216 | -0.46(-4.79%) |
Mar 20, 2020 | 9.448 | 10.39 | 9.448 | 9.688 | 85,500 | +0.34(+3.59%) |
Mar 19, 2020 | 8.816 | 9.640 | 8.480 | 9.352 | 68,171 | +0.14(+1.56%) |
Mar 18, 2020 | 10.80 | 10.80 | 9.200 | 9.208 | 59,803 | -2.31(-20.07%) |
Mar 17, 2020 | 8.584 | 11.52 | 8.208 | 11.52 | 61,481 | +3.34(+40.90%) |
Mar 16, 2020 | 7.896 | 8.992 | 7.416 | 8.176 | 41,318 | -2.11(-20.53%) |
Mar 13, 2020 | 10.06 | 10.40 | 9.760 | 10.29 | 52,125 | +0.66(+6.90%) |
Mar 12, 2020 | 9.848 | 9.856 | 9.410 | 9.624 | 251,685 | -1.04(-9.75%) |
Mar 11, 2020 | 10.86 | 11.04 | 10.40 | 10.66 | 29,311 | -0.32(-2.91%) |
Mar 10, 2020 | 11.04 | 11.74 | 10.86 | 10.98 | 29,423 | +0.20(+1.85%) |
Mar 09, 2020 | 11.65 | 12.18 | 10.61 | 10.78 | 46,627 | -1.34(-11.02%) |
Mar 06, 2020 | 11.77 | 12.34 | 11.77 | 12.12 | 143,750 | +0.10(+0.87%) |
Mar 05, 2020 | 12.05 | 12.32 | 11.92 | 12.02 | 36,440 | -0.40(-3.22%) |
Mar 04, 2020 | 12.05 | 12.45 | 12.04 | 12.42 | 18,711 | +0.32(+2.65%) |
Mar 03, 2020 | 12.35 | 12.67 | 12.02 | 12.10 | 24,632 | -0.39(-3.14%) |
Mar 02, 2020 | 12.27 | 12.58 | 12.10 | 12.49 | 18,773 | +0.14(+1.17%) |
Feb 28, 2020 | 12.04 | 12.50 | 11.64 | 12.34 | 124,750 | +0.02(+0.19%) |
Feb 27, 2020 | 12.76 | 12.76 | 12.26 | 12.32 | 146,598 | -0.51(-3.99%) |
Feb 26, 2020 | 13.16 | 13.38 | 12.82 | 12.83 | 12,297 | -0.37(-2.79%) |
Feb 25, 2020 | 13.04 | 13.20 | 12.96 | 13.20 | 30,011 | +0.14(+1.04%) |
Feb 24, 2020 | 13.34 | 13.34 | 13.01 | 13.06 | 11,918 | -0.55(-4.05%) |
Feb 21, 2020 | 13.46 | 13.64 | 13.36 | 13.62 | 117,875 | +0.20(+1.49%) |
Feb 20, 2020 | 13.21 | 13.42 | 13.21 | 13.42 | 23,682 | +0.18(+1.39%) |
Feb 19, 2020 | 13.41 | 13.41 | 13.18 | 13.23 | 15,441 | -0.08(-0.60%) |
Feb 18, 2020 | 13.40 | 13.40 | 13.18 | 13.31 | 47,320 | -0.01(-0.06%) |
Feb 14, 2020 | 13.58 | 13.60 | 13.30 | 13.32 | 15,500 | -0.23(-1.71%) |
Feb 13, 2020 | 13.48 | 13.60 | 13.41 | 13.55 | 6,121 | +0.07(+0.53%) |
Feb 12, 2020 | 13.46 | 13.48 | 13.40 | 13.48 | 14,397 | +0.16(+1.20%) |
Feb 11, 2020 | 13.44 | 13.53 | 13.29 | 13.32 | 106,221 | -0.04(-0.30%) |
Feb 10, 2020 | 13.29 | 13.43 | 13.29 | 13.36 | 14,167 | +0.01(+0.06%) |
Feb 07, 2020 | 13.44 | 13.56 | 13.28 | 13.35 | 20,875 | +0.01(+0.06%) |
Feb 06, 2020 | 13.67 | 13.67 | 13.33 | 13.34 | 22,732 | -0.26(-1.94%) |
Feb 05, 2020 | 13.28 | 13.61 | 13.26 | 13.61 | 33,342 | +0.52(+3.97%) |
Feb 04, 2020 | 12.95 | 13.32 | 12.76 | 13.09 | 57,830 | +0.33(+2.57%) |