Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.75 | 10.84 | 10.62 | 10.69 | 69,486 | -0.01(-0.09%) |
Apr 29, 2020 | 10.57 | 10.73 | 10.44 | 10.70 | 137,771 | +0.22(+2.10%) |
Apr 28, 2020 | 10.34 | 10.52 | 10.22 | 10.48 | 74,383 | +0.23(+2.24%) |
Apr 27, 2020 | 10.00 | 10.34 | 9.850 | 10.25 | 132,219 | +0.26(+2.60%) |
Apr 24, 2020 | 9.900 | 10.05 | 9.850 | 9.990 | 32,335 | +0.02(+0.20%) |
Apr 23, 2020 | 10.07 | 10.07 | 9.880 | 9.970 | 19,206 | -0.04(-0.40%) |
Apr 22, 2020 | 9.860 | 10.05 | 9.840 | 10.01 | 78,060 | +0.27(+2.77%) |
Apr 21, 2020 | 10.00 | 10.03 | 9.550 | 9.740 | 46,925 | -0.29(-2.89%) |
Apr 20, 2020 | 10.04 | 10.06 | 9.730 | 10.03 | 37,398 | -0.02(-0.20%) |
Apr 17, 2020 | 9.950 | 10.07 | 9.870 | 10.05 | 63,221 | +0.22(+2.24%) |
Apr 16, 2020 | 9.700 | 10.00 | 9.630 | 9.830 | 50,739 | +0.10(+1.03%) |
Apr 15, 2020 | 9.500 | 9.730 | 9.380 | 9.730 | 285,715 | +0.08(+0.83%) |
Apr 14, 2020 | 9.530 | 9.770 | 9.530 | 9.650 | 38,217 | +0.00(+0.00%) |
Apr 13, 2020 | 9.200 | 9.680 | 9.200 | 9.650 | 30,394 | +0.41(+4.44%) |
Apr 09, 2020 | 9.240 | 9.240 | 9.240 | 0 | -0.30(-3.14%) | |
Apr 08, 2020 | 9.400 | 9.570 | 9.200 | 9.540 | 37,945 | +0.20(+2.14%) |
Apr 07, 2020 | 9.130 | 9.430 | 9.080 | 9.340 | 37,992 | +0.29(+3.20%) |
Apr 06, 2020 | 9.130 | 9.200 | 9.000 | 9.050 | 105,750 | +0.01(+0.11%) |
Apr 03, 2020 | 8.560 | 9.200 | 8.500 | 9.040 | 59,147 | +0.48(+5.61%) |
Apr 02, 2020 | 8.880 | 8.930 | 8.500 | 8.560 | 29,418 | -0.32(-3.60%) |
Apr 01, 2020 | 8.450 | 8.920 | 8.320 | 8.880 | 76,955 | +0.26(+3.02%) |
Mar 31, 2020 | 8.430 | 8.980 | 8.430 | 8.620 | 43,198 | +0.15(+1.77%) |
Mar 30, 2020 | 8.040 | 8.500 | 8.030 | 8.470 | 168,476 | +0.32(+3.93%) |
Mar 27, 2020 | 8.400 | 8.400 | 8.070 | 8.150 | 304,815 | -0.22(-2.63%) |
Mar 26, 2020 | 8.260 | 8.670 | 8.210 | 8.370 | 38,710 | -0.18(-2.11%) |
Mar 25, 2020 | 8.450 | 8.610 | 8.000 | 8.550 | 54,517 | +0.46(+5.69%) |
Mar 24, 2020 | 7.960 | 8.330 | 7.950 | 8.090 | 64,451 | +0.24(+3.06%) |
Mar 23, 2020 | 7.770 | 7.890 | 7.410 | 7.850 | 53,546 | +0.15(+1.95%) |
Mar 20, 2020 | 7.930 | 7.960 | 7.400 | 7.700 | 67,740 | -0.20(-2.53%) |
Mar 19, 2020 | 6.700 | 8.010 | 6.700 | 7.900 | 110,705 | +0.71(+9.87%) |
Mar 18, 2020 | 7.990 | 7.990 | 7.040 | 7.190 | 121,396 | -0.84(-10.46%) |
Mar 17, 2020 | 8.230 | 8.420 | 8.000 | 8.030 | 47,428 | -0.25(-3.02%) |
Mar 16, 2020 | 7.800 | 8.550 | 7.800 | 8.280 | 64,253 | -0.86(-9.41%) |
Mar 13, 2020 | 9.000 | 9.140 | 8.610 | 9.140 | 84,751 | +0.53(+6.16%) |
Mar 12, 2020 | 7.780 | 8.800 | 7.500 | 8.610 | 93,143 | -0.62(-6.72%) |
Mar 11, 2020 | 9.150 | 9.280 | 9.040 | 9.230 | 92,992 | -0.06(-0.65%) |
Mar 10, 2020 | 9.070 | 9.450 | 8.950 | 9.290 | 86,317 | +0.19(+2.09%) |
Mar 09, 2020 | 8.510 | 9.250 | 7.500 | 9.100 | 104,838 | -0.37(-3.91%) |
Mar 06, 2020 | 9.450 | 9.490 | 9.370 | 9.470 | 21,263 | -0.10(-1.04%) |
Mar 05, 2020 | 9.730 | 9.730 | 9.470 | 9.570 | 41,747 | -0.18(-1.85%) |
Mar 04, 2020 | 9.520 | 9.850 | 9.480 | 9.750 | 53,120 | +0.24(+2.52%) |
Mar 03, 2020 | 9.700 | 9.850 | 9.470 | 9.510 | 33,998 | -0.16(-1.65%) |
Mar 02, 2020 | 9.320 | 9.700 | 9.320 | 9.670 | 44,462 | +0.13(+1.36%) |
Feb 28, 2020 | 9.480 | 9.670 | 9.460 | 9.540 | 66,833 | -0.15(-1.55%) |
Feb 27, 2020 | 9.800 | 9.800 | 9.570 | 9.690 | 35,009 | -0.16(-1.62%) |
Feb 26, 2020 | 9.880 | 9.880 | 9.600 | 9.850 | 29,151 | -0.04(-0.40%) |
Feb 25, 2020 | 9.990 | 10.05 | 9.840 | 9.890 | 55,162 | -0.10(-1.00%) |
Feb 24, 2020 | 9.120 | 10.05 | 9.110 | 9.990 | 76,434 | -0.40(-3.85%) |
Feb 21, 2020 | 10.36 | 10.45 | 10.36 | 10.39 | 47,701 | -0.02(-0.19%) |
Feb 20, 2020 | 10.52 | 10.54 | 10.39 | 10.41 | 49,831 | -0.08(-0.76%) |
Feb 19, 2020 | 10.30 | 10.54 | 10.30 | 10.49 | 202,898 | +0.12(+1.16%) |
Feb 18, 2020 | 10.45 | 10.59 | 10.36 | 10.37 | 75,289 | -0.08(-0.77%) |
Feb 14, 2020 | 10.45 | 10.45 | 10.45 | 0 | +0.04(+0.38%) | |
Feb 13, 2020 | 10.52 | 10.56 | 10.38 | 10.41 | 48,384 | -0.10(-0.95%) |
Feb 12, 2020 | 10.30 | 10.51 | 10.30 | 10.51 | 43,539 | +0.18(+1.74%) |
Feb 11, 2020 | 10.40 | 10.41 | 10.23 | 10.33 | 713,394 | +0.03(+0.29%) |
Feb 10, 2020 | 10.15 | 10.44 | 10.15 | 10.30 | 593,686 | +0.15(+1.48%) |
Feb 07, 2020 | 10.04 | 10.17 | 10.03 | 10.15 | 116,957 | +0.11(+1.10%) |
Feb 06, 2020 | 9.920 | 10.05 | 9.910 | 10.04 | 205,201 | +0.12(+1.21%) |
Feb 05, 2020 | 9.610 | 9.950 | 9.610 | 9.920 | 75,242 | +0.16(+1.64%) |
Feb 04, 2020 | 9.600 | 9.800 | 9.430 | 9.760 | 134,245 | -0.04(-0.41%) |