Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.29 | 10.29 | 8.500 | 9.545 | 16,416 | -0.80(-7.78%) |
Apr 29, 2020 | 9.588 | 10.68 | 9.588 | 10.35 | 50,924 | +1.33(+14.75%) |
Apr 28, 2020 | 8.250 | 9.020 | 7.836 | 9.020 | 20,500 | +0.60(+7.16%) |
Apr 27, 2020 | 7.388 | 8.437 | 7.312 | 8.418 | 38,392 | +1.01(+13.56%) |
Apr 24, 2020 | 7.797 | 7.797 | 7.195 | 7.412 | 23,200 | -0.10(-1.33%) |
Apr 23, 2020 | 7.870 | 7.870 | 7.475 | 7.513 | 14,632 | -0.36(-4.54%) |
Apr 22, 2020 | 8.125 | 8.125 | 7.650 | 7.870 | 29,584 | +0.24(+3.11%) |
Apr 21, 2020 | 8.438 | 8.745 | 7.625 | 7.633 | 27,996 | -0.89(-10.47%) |
Apr 20, 2020 | 8.970 | 9.011 | 8.525 | 8.525 | 7,372 | -0.45(-5.01%) |
Apr 17, 2020 | 8.453 | 9.200 | 8.300 | 8.975 | 11,200 | +0.72(+8.79%) |
Apr 16, 2020 | 8.750 | 8.966 | 8.250 | 8.250 | 23,968 | -0.15(-1.84%) |
Apr 15, 2020 | 8.665 | 9.805 | 8.405 | 8.405 | 26,172 | -1.12(-11.80%) |
Apr 14, 2020 | 9.750 | 9.988 | 9.527 | 9.530 | 19,136 | -0.47(-4.68%) |
Apr 13, 2020 | 10.39 | 10.39 | 9.502 | 9.998 | 32,472 | -0.63(-5.97%) |
Apr 09, 2020 | 10.75 | 11.50 | 10.25 | 10.63 | 60,800 | +0.26(+2.48%) |
Apr 08, 2020 | 10.73 | 10.73 | 9.457 | 10.38 | 55,012 | -0.12(-1.19%) |
Apr 07, 2020 | 8.965 | 11.57 | 8.965 | 10.50 | 79,892 | +1.71(+19.49%) |
Apr 06, 2020 | 7.537 | 8.787 | 7.500 | 8.787 | 55,216 | +1.54(+21.21%) |
Apr 03, 2020 | 7.595 | 7.713 | 7.186 | 7.250 | 36,000 | -0.37(-4.89%) |
Apr 02, 2020 | 6.885 | 7.765 | 6.885 | 7.622 | 28,444 | +0.87(+12.88%) |
Apr 01, 2020 | 7.253 | 7.625 | 6.692 | 6.753 | 50,440 | -0.93(-12.16%) |
Mar 31, 2020 | 7.822 | 7.822 | 7.519 | 7.688 | 10,968 | -0.25(-3.21%) |
Mar 30, 2020 | 7.722 | 7.997 | 7.344 | 7.942 | 27,548 | +0.39(+5.20%) |
Mar 27, 2020 | 8.377 | 8.377 | 7.540 | 7.550 | 16,400 | -1.24(-14.08%) |
Mar 26, 2020 | 7.048 | 9.015 | 6.888 | 8.787 | 52,048 | +1.61(+22.47%) |
Mar 25, 2020 | 7.250 | 7.476 | 6.438 | 7.175 | 26,932 | -0.15(-2.01%) |
Mar 24, 2020 | 6.053 | 7.322 | 6.000 | 7.322 | 19,368 | +1.82(+33.08%) |
Mar 23, 2020 | 5.750 | 6.080 | 5.500 | 5.503 | 17,636 | -0.12(-2.18%) |
Mar 20, 2020 | 6.268 | 6.268 | 5.625 | 5.625 | 36,800 | -0.68(-10.79%) |
Mar 19, 2020 | 5.638 | 6.305 | 5.638 | 6.305 | 19,860 | +0.68(+12.04%) |
Mar 18, 2020 | 6.422 | 6.422 | 5.553 | 5.628 | 17,984 | -0.76(-11.97%) |
Mar 17, 2020 | 6.058 | 6.393 | 5.888 | 6.393 | 31,932 | +0.54(+9.13%) |
Mar 16, 2020 | 6.753 | 7.082 | 5.857 | 5.857 | 22,852 | -1.53(-20.71%) |
Mar 13, 2020 | 7.793 | 7.900 | 7.388 | 7.388 | 23,200 | -0.25(-3.34%) |
Mar 12, 2020 | 8.062 | 8.062 | 7.355 | 7.643 | 40,344 | -0.43(-5.36%) |
Mar 11, 2020 | 8.160 | 8.338 | 8.025 | 8.075 | 20,768 | -0.44(-5.14%) |
Mar 10, 2020 | 8.477 | 8.512 | 8.025 | 8.512 | 11,108 | +0.24(+2.87%) |
Mar 09, 2020 | 8.525 | 8.625 | 7.985 | 8.275 | 28,972 | -0.60(-6.79%) |
Mar 06, 2020 | 9.325 | 9.325 | 8.645 | 8.877 | 4,000 | -0.45(-4.80%) |
Mar 05, 2020 | 9.875 | 9.875 | 9.325 | 9.325 | 25,296 | -0.57(-5.71%) |
Mar 04, 2020 | 9.617 | 10.13 | 9.572 | 9.890 | 14,752 | +0.43(+4.55%) |
Mar 03, 2020 | 10.04 | 10.04 | 9.275 | 9.460 | 41,928 | -0.62(-6.13%) |
Mar 02, 2020 | 9.995 | 10.30 | 9.963 | 10.08 | 21,852 | +0.18(+1.77%) |
Feb 28, 2020 | 9.284 | 10.66 | 9.284 | 9.902 | 36,800 | -0.18(-1.79%) |
Feb 27, 2020 | 10.24 | 10.24 | 9.887 | 10.08 | 34,404 | -0.17(-1.61%) |
Feb 26, 2020 | 10.50 | 10.93 | 10.25 | 10.25 | 24,636 | -0.15(-1.47%) |
Feb 25, 2020 | 11.81 | 12.11 | 10.40 | 10.40 | 26,220 | -1.67(-13.87%) |
Feb 24, 2020 | 12.49 | 12.59 | 12.00 | 12.07 | 22,160 | -0.35(-2.84%) |
Feb 21, 2020 | 12.94 | 12.94 | 12.43 | 12.43 | 30,400 | -0.50(-3.85%) |
Feb 20, 2020 | 12.93 | 12.93 | 12.93 | 2,268 | +0.00(+0.00%) | |
Feb 19, 2020 | 13.35 | 13.50 | 12.92 | 12.93 | 13,480 | +0.08(+0.58%) |
Feb 18, 2020 | 13.00 | 13.00 | 12.85 | 12.85 | 5,832 | +0.00(+0.00%) |
Feb 14, 2020 | 12.91 | 12.91 | 12.85 | 12.85 | 4,800 | -0.11(-0.81%) |
Feb 13, 2020 | 12.81 | 13.00 | 12.81 | 12.96 | 3,772 | +0.04(+0.31%) |
Feb 12, 2020 | 12.99 | 12.99 | 12.91 | 12.91 | 5,236 | -0.01(-0.06%) |
Feb 11, 2020 | 12.97 | 12.97 | 12.92 | 12.92 | 2,720 | -0.06(-0.43%) |
Feb 10, 2020 | 13.04 | 13.04 | 12.93 | 12.98 | 4,200 | +0.13(+1.00%) |
Feb 07, 2020 | 12.94 | 13.09 | 12.85 | 12.85 | 12,800 | -0.01(-0.06%) |
Feb 06, 2020 | 12.95 | 13.22 | 12.86 | 12.86 | 14,036 | -0.21(-1.59%) |
Feb 05, 2020 | 13.12 | 13.54 | 12.83 | 13.06 | 23,460 | +0.09(+0.67%) |
Feb 04, 2020 | 13.56 | 13.56 | 12.61 | 12.98 | 82,340 | -0.47(-3.51%) |