Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.24 | 10.44 | 9.944 | 10.26 | 60,269 | +0.01(+0.08%) |
Apr 29, 2020 | 9.886 | 10.28 | 9.831 | 10.25 | 53,228 | +0.73(+7.66%) |
Apr 28, 2020 | 9.571 | 9.635 | 9.362 | 9.522 | 36,657 | +0.11(+1.22%) |
Apr 27, 2020 | 9.126 | 9.444 | 8.871 | 9.408 | 21,333 | +0.27(+2.99%) |
Apr 24, 2020 | 9.217 | 9.217 | 8.958 | 9.135 | 32,203 | +0.06(+0.70%) |
Apr 23, 2020 | 9.071 | 9.216 | 8.971 | 9.071 | 158,966 | +0.20(+2.26%) |
Apr 22, 2020 | 8.853 | 9.007 | 8.751 | 8.871 | 31,476 | +0.22(+2.52%) |
Apr 21, 2020 | 8.443 | 8.716 | 8.270 | 8.652 | 79,998 | -0.05(-0.63%) |
Apr 20, 2020 | 8.325 | 8.898 | 8.325 | 8.707 | 144,918 | -0.01(-0.10%) |
Apr 17, 2020 | 8.266 | 8.725 | 8.266 | 8.716 | 89,357 | +0.78(+9.82%) |
Apr 16, 2020 | 8.134 | 8.134 | 7.937 | 7.937 | 74,674 | -0.24(-2.90%) |
Apr 15, 2020 | 8.380 | 8.380 | 8.007 | 8.174 | 89,915 | -0.40(-4.63%) |
Apr 14, 2020 | 8.598 | 8.616 | 8.528 | 8.571 | 29,438 | -0.05(-0.55%) |
Apr 13, 2020 | 8.871 | 8.871 | 8.516 | 8.619 | 13,077 | -0.06(-0.72%) |
Apr 09, 2020 | 8.853 | 9.025 | 8.416 | 8.681 | 34,951 | +0.14(+1.59%) |
Apr 08, 2020 | 8.252 | 8.545 | 8.134 | 8.545 | 28,746 | +0.58(+7.25%) |
Apr 07, 2020 | 8.052 | 8.343 | 7.967 | 7.967 | 17,955 | +0.22(+2.86%) |
Apr 06, 2020 | 7.388 | 7.745 | 7.388 | 7.745 | 6,290 | +0.47(+6.41%) |
Apr 03, 2020 | 7.570 | 7.570 | 7.097 | 7.279 | 14,508 | -0.07(-0.89%) |
Apr 02, 2020 | 7.206 | 7.825 | 7.160 | 7.344 | 21,453 | +0.46(+6.63%) |
Apr 01, 2020 | 7.251 | 7.251 | 6.887 | 6.887 | 10,911 | -0.48(-6.52%) |
Mar 31, 2020 | 7.588 | 7.588 | 7.357 | 7.368 | 14,989 | +0.08(+1.10%) |
Mar 30, 2020 | 7.342 | 7.379 | 7.160 | 7.288 | 17,552 | +0.02(+0.31%) |
Mar 27, 2020 | 7.251 | 7.406 | 7.239 | 7.265 | 31,764 | -0.30(-3.91%) |
Mar 26, 2020 | 7.179 | 7.769 | 7.179 | 7.561 | 21,694 | +0.17(+2.36%) |
Mar 25, 2020 | 6.845 | 7.635 | 6.698 | 7.386 | 72,607 | +0.49(+7.05%) |
Mar 24, 2020 | 6.845 | 6.900 | 6.500 | 6.900 | 29,985 | +0.71(+11.43%) |
Mar 23, 2020 | 6.564 | 6.564 | 6.137 | 6.192 | 14,691 | -0.54(-7.99%) |
Mar 20, 2020 | 6.582 | 6.880 | 6.565 | 6.730 | 37,561 | +0.14(+2.11%) |
Mar 19, 2020 | 6.328 | 6.591 | 6.046 | 6.591 | 22,167 | +0.54(+9.01%) |
Mar 18, 2020 | 6.578 | 6.578 | 5.884 | 6.046 | 11,620 | -1.03(-14.51%) |
Mar 17, 2020 | 7.108 | 7.217 | 6.941 | 7.072 | 122,785 | -0.09(-1.21%) |
Mar 16, 2020 | 7.236 | 7.916 | 7.028 | 7.159 | 464,291 | -0.86(-10.69%) |
Mar 13, 2020 | 7.426 | 8.016 | 7.276 | 8.016 | 17,293 | +0.75(+10.31%) |
Mar 12, 2020 | 7.381 | 7.562 | 7.191 | 7.267 | 9,460 | -0.86(-10.57%) |
Mar 11, 2020 | 8.307 | 8.343 | 8.034 | 8.126 | 13,161 | -0.59(-6.81%) |
Mar 10, 2020 | 9.069 | 9.069 | 8.542 | 8.720 | 39,115 | +0.17(+2.02%) |
Mar 09, 2020 | 8.790 | 8.888 | 8.476 | 8.547 | 40,622 | -1.62(-15.94%) |
Mar 06, 2020 | 10.51 | 10.51 | 10.16 | 10.17 | 7,490 | -0.67(-6.21%) |
Mar 05, 2020 | 11.02 | 11.02 | 10.75 | 10.84 | 1,315 | -0.29(-2.60%) |
Mar 04, 2020 | 11.13 | 11.13 | 11.13 | 27 | +0.00(+0.00%) | |
Mar 03, 2020 | 11.44 | 11.44 | 11.13 | 11.13 | 12,173 | -0.05(-0.45%) |
Mar 02, 2020 | 11.18 | 11.18 | 11.18 | 99 | +0.00(+0.00%) | |
Feb 28, 2020 | 10.80 | 11.18 | 10.76 | 11.18 | 3,634 | +0.02(+0.21%) |
Feb 27, 2020 | 11.42 | 11.60 | 11.16 | 11.16 | 3,002 | -0.69(-5.86%) |
Feb 26, 2020 | 12.23 | 12.26 | 11.83 | 11.85 | 8,218 | -0.41(-3.33%) |
Feb 25, 2020 | 12.45 | 12.45 | 12.21 | 12.26 | 750 | -0.54(-4.19%) |
Feb 24, 2020 | 12.83 | 12.83 | 12.79 | 12.80 | 1,894 | -0.59(-4.44%) |
Feb 21, 2020 | 13.34 | 13.39 | 13.34 | 13.39 | 660 | -0.11(-0.84%) |
Feb 20, 2020 | 13.50 | 13.50 | 13.50 | 23 | +0.00(+0.00%) | |
Feb 19, 2020 | 13.43 | 13.53 | 13.43 | 13.50 | 1,064 | +0.16(+1.19%) |
Feb 18, 2020 | 13.39 | 13.39 | 13.27 | 13.35 | 1,402 | -0.10(-0.71%) |
Feb 14, 2020 | 13.48 | 13.53 | 13.44 | 13.44 | 881 | -0.04(-0.33%) |
Feb 13, 2020 | 13.51 | 13.51 | 13.48 | 13.48 | 125 | -0.06(-0.41%) |
Feb 12, 2020 | 13.66 | 13.66 | 13.52 | 13.54 | 1,232 | +0.16(+1.22%) |
Feb 11, 2020 | 13.36 | 13.39 | 13.36 | 13.38 | 1,960 | +0.15(+1.12%) |
Feb 10, 2020 | 13.33 | 13.33 | 13.21 | 13.23 | 1,438 | -0.14(-1.08%) |
Feb 07, 2020 | 13.27 | 13.37 | 13.27 | 13.37 | 4,406 | -0.11(-0.85%) |
Feb 06, 2020 | 13.52 | 13.54 | 13.49 | 13.49 | 4,864 | -0.09(-0.63%) |
Feb 05, 2020 | 13.49 | 13.57 | 13.49 | 13.57 | 3,085 | +0.48(+3.63%) |
Feb 04, 2020 | 13.20 | 13.20 | 13.10 | 13.10 | 2,888 | +0.05(+0.36%) |