Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.56 | 11.60 | 10.76 | 11.36 | 392,719 | -0.32(-2.74%) |
Apr 29, 2020 | 11.94 | 12.09 | 11.46 | 11.68 | 322,301 | +0.08(+0.69%) |
Apr 28, 2020 | 11.83 | 11.83 | 11.23 | 11.60 | 244,113 | +0.11(+0.96%) |
Apr 27, 2020 | 11.89 | 12.59 | 11.25 | 11.49 | 513,179 | -0.43(-3.61%) |
Apr 24, 2020 | 10.47 | 11.93 | 10.47 | 11.92 | 373,100 | +1.58(+15.28%) |
Apr 23, 2020 | 10.13 | 10.46 | 9.990 | 10.34 | 320,424 | +0.29(+2.89%) |
Apr 22, 2020 | 9.950 | 10.52 | 9.810 | 10.05 | 381,497 | +0.43(+4.47%) |
Apr 21, 2020 | 9.580 | 10.18 | 8.970 | 9.620 | 429,530 | -0.18(-1.84%) |
Apr 20, 2020 | 9.510 | 10.05 | 9.391 | 9.800 | 297,834 | +0.24(+2.51%) |
Apr 17, 2020 | 8.690 | 9.730 | 8.355 | 9.560 | 548,600 | +0.32(+3.46%) |
Apr 16, 2020 | 9.890 | 9.890 | 9.140 | 9.240 | 452,240 | -0.27(-2.84%) |
Apr 15, 2020 | 8.730 | 9.620 | 8.530 | 9.510 | 784,000 | -0.02(-0.21%) |
Apr 14, 2020 | 9.250 | 9.720 | 9.190 | 9.530 | 899,329 | +0.31(+3.36%) |
Apr 13, 2020 | 9.000 | 9.520 | 8.800 | 9.220 | 502,677 | -0.03(-0.32%) |
Apr 09, 2020 | 9.040 | 9.690 | 9.010 | 9.250 | 458,600 | +0.35(+3.93%) |
Apr 08, 2020 | 8.500 | 9.210 | 8.430 | 8.900 | 307,804 | +0.44(+5.20%) |
Apr 07, 2020 | 7.540 | 8.800 | 7.540 | 8.460 | 471,043 | +1.05(+14.17%) |
Apr 06, 2020 | 7.500 | 7.890 | 6.990 | 7.410 | 330,162 | +0.23(+3.20%) |
Apr 03, 2020 | 7.370 | 7.500 | 7.090 | 7.180 | 319,400 | -0.34(-4.52%) |
Apr 02, 2020 | 7.520 | 8.030 | 7.400 | 7.520 | 215,675 | -0.13(-1.70%) |
Apr 01, 2020 | 7.750 | 8.040 | 7.560 | 7.650 | 342,760 | -0.30(-3.77%) |
Mar 31, 2020 | 7.900 | 8.585 | 7.790 | 7.950 | 280,628 | -0.10(-1.24%) |
Mar 30, 2020 | 7.930 | 8.380 | 7.650 | 8.050 | 280,095 | -0.05(-0.62%) |
Mar 27, 2020 | 7.900 | 8.720 | 7.420 | 8.100 | 376,000 | +0.10(+1.25%) |
Mar 26, 2020 | 8.780 | 9.230 | 7.950 | 8.000 | 645,440 | -0.69(-7.94%) |
Mar 25, 2020 | 9.410 | 10.19 | 8.440 | 8.690 | 709,661 | -0.91(-9.48%) |
Mar 24, 2020 | 8.360 | 9.860 | 8.268 | 9.600 | 882,467 | +1.60(+20.00%) |
Mar 23, 2020 | 8.510 | 8.810 | 7.347 | 8.000 | 458,555 | -0.76(-8.68%) |
Mar 20, 2020 | 9.200 | 9.900 | 5.070 | 8.760 | 2,850,100 | -0.39(-4.26%) |
Mar 19, 2020 | 7.600 | 10.00 | 7.560 | 9.150 | 695,704 | +0.62(+7.27%) |
Mar 18, 2020 | 8.410 | 9.200 | 8.040 | 8.530 | 485,246 | -0.65(-7.08%) |
Mar 17, 2020 | 8.760 | 9.630 | 7.990 | 9.180 | 857,711 | +0.39(+4.44%) |
Mar 16, 2020 | 7.480 | 10.37 | 7.020 | 8.790 | 729,918 | -0.15(-1.68%) |
Mar 13, 2020 | 8.910 | 9.680 | 8.360 | 8.940 | 637,900 | +0.53(+6.30%) |
Mar 12, 2020 | 10.90 | 10.93 | 8.350 | 8.410 | 938,193 | -2.99(-26.23%) |
Mar 11, 2020 | 11.25 | 12.01 | 10.57 | 11.40 | 645,879 | -0.13(-1.13%) |
Mar 10, 2020 | 12.03 | 12.29 | 11.35 | 11.53 | 288,824 | -0.39(-3.27%) |
Mar 09, 2020 | 12.94 | 12.94 | 11.10 | 11.92 | 420,308 | -0.53(-4.26%) |
Mar 06, 2020 | 12.04 | 12.88 | 12.04 | 12.45 | 572,500 | +0.02(+0.16%) |
Mar 05, 2020 | 12.96 | 13.11 | 12.11 | 12.43 | 538,646 | -0.83(-6.26%) |
Mar 04, 2020 | 13.98 | 14.16 | 12.86 | 13.26 | 916,709 | -0.54(-3.91%) |
Mar 03, 2020 | 14.06 | 15.23 | 13.74 | 13.80 | 579,603 | -0.20(-1.43%) |
Mar 02, 2020 | 14.21 | 14.21 | 11.35 | 14.00 | 1,048,490 | -1.14(-7.53%) |
Feb 28, 2020 | 14.69 | 15.20 | 14.37 | 15.14 | 818,500 | +0.17(+1.14%) |
Feb 27, 2020 | 14.64 | 15.77 | 14.52 | 14.97 | 730,929 | -0.01(-0.07%) |
Feb 26, 2020 | 15.15 | 15.39 | 14.69 | 14.98 | 483,251 | -0.15(-0.99%) |
Feb 25, 2020 | 14.60 | 15.39 | 14.60 | 15.13 | 747,320 | +0.45(+3.07%) |
Feb 24, 2020 | 14.18 | 14.89 | 13.73 | 14.68 | 568,875 | -0.22(-1.48%) |
Feb 21, 2020 | 13.89 | 14.92 | 13.86 | 14.90 | 962,900 | +0.82(+5.82%) |
Feb 20, 2020 | 13.44 | 14.18 | 13.39 | 14.08 | 307,456 | +0.38(+2.77%) |
Feb 19, 2020 | 13.24 | 14.22 | 13.24 | 13.70 | 318,510 | +0.48(+3.63%) |
Feb 18, 2020 | 12.56 | 13.24 | 12.52 | 13.22 | 177,268 | +0.50(+3.93%) |
Feb 14, 2020 | 13.46 | 13.46 | 12.25 | 12.72 | 314,800 | -0.70(-5.22%) |
Feb 13, 2020 | 13.86 | 13.92 | 13.40 | 13.42 | 336,797 | -0.40(-2.89%) |
Feb 12, 2020 | 13.92 | 13.93 | 13.70 | 13.82 | 243,724 | -0.01(-0.07%) |
Feb 11, 2020 | 13.95 | 14.49 | 13.61 | 13.83 | 587,072 | -0.15(-1.07%) |
Feb 10, 2020 | 13.26 | 14.00 | 13.26 | 13.98 | 317,381 | +0.59(+4.41%) |
Feb 07, 2020 | 12.91 | 13.44 | 12.90 | 13.39 | 500,500 | +0.26(+1.98%) |
Feb 06, 2020 | 13.05 | 13.39 | 12.80 | 13.13 | 324,993 | +0.02(+0.15%) |
Feb 05, 2020 | 13.11 | 13.38 | 12.84 | 13.11 | 370,009 | -0.01(-0.08%) |
Feb 04, 2020 | 12.62 | 13.23 | 12.62 | 13.12 | 252,424 | +0.59(+4.71%) |