Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.020 | 9.120 | 8.870 | 8.920 | 181,449 | -0.51(-5.41%) |
Apr 29, 2020 | 9.220 | 9.430 | 9.220 | 9.430 | 27,786 | +0.51(+5.72%) |
Apr 28, 2020 | 8.840 | 8.943 | 8.800 | 8.920 | 40,905 | +0.67(+8.12%) |
Apr 27, 2020 | 8.144 | 8.295 | 8.070 | 8.250 | 42,756 | +0.28(+3.45%) |
Apr 24, 2020 | 7.940 | 8.020 | 7.940 | 7.975 | 8,700 | +0.11(+1.46%) |
Apr 23, 2020 | 7.860 | 7.860 | 7.860 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 402 | +0.05(+0.64%) |
Apr 21, 2020 | 7.820 | 7.883 | 7.810 | 7.810 | 9,751 | -0.30(-3.70%) |
Apr 20, 2020 | 8.150 | 8.150 | 8.110 | 8.110 | 7,448 | -0.09(-1.10%) |
Apr 17, 2020 | 8.205 | 8.210 | 8.200 | 8.200 | 1,800 | +0.33(+4.26%) |
Apr 16, 2020 | 7.850 | 7.874 | 7.850 | 7.865 | 1,505 | -0.26(-3.25%) |
Apr 15, 2020 | 8.140 | 8.250 | 8.129 | 8.129 | 24,674 | -0.60(-6.83%) |
Apr 14, 2020 | 8.770 | 8.770 | 8.725 | 8.725 | 13,414 | +0.10(+1.10%) |
Apr 13, 2020 | 8.810 | 8.810 | 8.570 | 8.630 | 8,918 | -0.24(-2.71%) |
Apr 09, 2020 | 8.760 | 8.940 | 8.760 | 8.870 | 55,100 | +0.54(+6.48%) |
Apr 08, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 9,171 | -0.12(-1.42%) |
Apr 07, 2020 | 8.690 | 8.690 | 8.450 | 8.450 | 1,900 | +0.15(+1.81%) |
Apr 06, 2020 | 8.300 | 8.320 | 8.250 | 8.300 | 1,350 | +0.51(+6.60%) |
Apr 03, 2020 | 7.850 | 7.855 | 7.786 | 7.786 | 702,100 | -0.06(-0.82%) |
Apr 02, 2020 | 8.000 | 8.023 | 7.850 | 7.850 | 26,072 | +0.09(+1.16%) |
Apr 01, 2020 | 7.770 | 7.828 | 7.760 | 7.760 | 25,698 | -0.30(-3.72%) |
Mar 31, 2020 | 8.250 | 8.250 | 8.060 | 8.060 | 4,278 | -0.17(-2.02%) |
Mar 30, 2020 | 8.177 | 8.460 | 8.131 | 8.226 | 58,174 | -0.29(-3.45%) |
Mar 27, 2020 | 8.220 | 8.520 | 8.180 | 8.520 | 8,200 | -0.28(-3.18%) |
Mar 26, 2020 | 8.680 | 8.962 | 8.680 | 8.800 | 27,185 | +0.15(+1.78%) |
Mar 25, 2020 | 8.180 | 8.646 | 8.180 | 8.646 | 3,238 | +0.90(+11.56%) |
Mar 24, 2020 | 7.425 | 7.865 | 7.300 | 7.750 | 60,822 | +0.91(+13.35%) |
Mar 23, 2020 | 7.082 | 7.082 | 6.710 | 6.837 | 33,600 | -0.26(-3.70%) |
Mar 20, 2020 | 7.020 | 7.245 | 6.880 | 7.100 | 86,900 | -0.33(-4.38%) |
Mar 19, 2020 | 6.780 | 7.470 | 6.780 | 7.425 | 6,704 | +0.52(+7.61%) |
Mar 18, 2020 | 6.290 | 6.900 | 6.290 | 6.900 | 16,626 | -0.13(-1.92%) |
Mar 17, 2020 | 6.910 | 7.077 | 6.672 | 7.035 | 10,748 | +0.04(+0.50%) |
Mar 16, 2020 | 6.310 | 7.000 | 6.210 | 7.000 | 13,035 | -1.13(-13.90%) |
Mar 13, 2020 | 8.350 | 8.350 | 7.565 | 8.130 | 17,700 | +0.39(+5.04%) |
Mar 12, 2020 | 8.270 | 8.411 | 7.680 | 7.740 | 171,965 | -1.24(-13.78%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.900 | 8.977 | 15,088 | -0.55(-5.80%) |
Mar 10, 2020 | 9.592 | 9.665 | 9.370 | 9.530 | 215,499 | +0.69(+7.81%) |
Mar 09, 2020 | 9.355 | 9.533 | 8.840 | 8.840 | 87,295 | -1.48(-14.34%) |
Mar 06, 2020 | 10.30 | 10.60 | 10.30 | 10.32 | 299,800 | -0.18(-1.71%) |
Mar 05, 2020 | 10.79 | 10.79 | 10.50 | 10.50 | 39,643 | -0.55(-4.98%) |
Mar 04, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 2,642 | +0.22(+2.03%) |
Mar 03, 2020 | 11.19 | 11.28 | 10.83 | 10.83 | 178,151 | -0.35(-3.13%) |
Mar 02, 2020 | 11.02 | 11.21 | 10.95 | 11.18 | 3,873 | +0.10(+0.90%) |
Feb 28, 2020 | 10.98 | 11.23 | 10.98 | 11.08 | 20,600 | -0.58(-4.97%) |
Feb 27, 2020 | 11.68 | 11.69 | 11.53 | 11.66 | 27,091 | -0.52(-4.27%) |
Feb 26, 2020 | 12.26 | 12.34 | 12.18 | 12.18 | 106,060 | -0.16(-1.30%) |
Feb 25, 2020 | 12.81 | 12.87 | 12.34 | 12.34 | 20,582 | -0.56(-4.38%) |
Feb 24, 2020 | 12.85 | 13.01 | 12.85 | 12.90 | 47,807 | -0.71(-5.18%) |
Feb 21, 2020 | 13.62 | 13.66 | 13.61 | 13.61 | 16,900 | -0.10(-0.73%) |
Feb 20, 2020 | 13.75 | 13.87 | 13.62 | 13.71 | 180,835 | -0.03(-0.22%) |
Feb 19, 2020 | 13.70 | 13.80 | 13.70 | 13.74 | 154,260 | +0.12(+0.88%) |
Feb 18, 2020 | 13.61 | 13.70 | 13.61 | 13.62 | 248,562 | -0.04(-0.28%) |
Feb 14, 2020 | 13.63 | 13.72 | 13.63 | 13.66 | 39,800 | +0.03(+0.21%) |
Feb 13, 2020 | 13.68 | 13.68 | 13.62 | 13.63 | 28,488 | +0.05(+0.37%) |
Feb 12, 2020 | 13.56 | 13.65 | 13.56 | 13.58 | 3,962 | +0.08(+0.59%) |
Feb 11, 2020 | 13.40 | 13.50 | 13.40 | 13.50 | 7,239 | +0.35(+2.67%) |
Feb 10, 2020 | 13.20 | 13.20 | 13.11 | 13.15 | 2,029 | +0.12(+0.91%) |
Feb 07, 2020 | 13.03 | 13.03 | 13.03 | 13.03 | 700 | -0.02(-0.15%) |
Feb 06, 2020 | 13.14 | 13.14 | 13.05 | 13.05 | 2,598 | +0.06(+0.45%) |
Feb 05, 2020 | 12.84 | 13.00 | 12.84 | 12.99 | 8,283 | +0.26(+2.07%) |
Feb 04, 2020 | 12.67 | 12.75 | 12.67 | 12.73 | 25,379 | +0.21(+1.71%) |