Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.01 | 11.45 | 10.47 | 10.72 | 780,479 | -0.26(-2.37%) |
Apr 29, 2020 | 10.00 | 11.17 | 9.940 | 10.98 | 868,851 | +1.22(+12.50%) |
Apr 28, 2020 | 9.920 | 10.18 | 9.660 | 9.760 | 393,288 | -0.01(-0.10%) |
Apr 27, 2020 | 9.120 | 9.890 | 9.120 | 9.770 | 703,494 | +0.68(+7.48%) |
Apr 24, 2020 | 8.650 | 9.290 | 8.370 | 9.090 | 783,500 | +0.33(+3.77%) |
Apr 23, 2020 | 8.490 | 8.990 | 8.410 | 8.760 | 495,949 | +0.34(+4.04%) |
Apr 22, 2020 | 8.450 | 8.570 | 8.310 | 8.420 | 566,763 | +0.14(+1.69%) |
Apr 21, 2020 | 8.150 | 8.502 | 8.100 | 8.280 | 754,950 | -0.09(-1.08%) |
Apr 20, 2020 | 8.300 | 8.650 | 8.210 | 8.370 | 673,295 | -0.07(-0.83%) |
Apr 17, 2020 | 8.780 | 8.855 | 8.340 | 8.440 | 620,800 | -0.15(-1.75%) |
Apr 16, 2020 | 8.800 | 9.140 | 8.400 | 8.590 | 750,888 | -0.13(-1.49%) |
Apr 15, 2020 | 8.000 | 8.860 | 7.820 | 8.720 | 726,859 | +0.53(+6.47%) |
Apr 14, 2020 | 8.080 | 8.500 | 8.080 | 8.190 | 456,491 | +0.20(+2.50%) |
Apr 13, 2020 | 7.730 | 8.000 | 7.560 | 7.990 | 379,930 | +0.23(+2.96%) |
Apr 09, 2020 | 8.130 | 8.191 | 7.585 | 7.760 | 710,700 | -0.25(-3.12%) |
Apr 08, 2020 | 8.050 | 8.500 | 7.950 | 8.010 | 537,558 | +0.07(+0.88%) |
Apr 07, 2020 | 8.110 | 8.350 | 7.820 | 7.940 | 578,522 | +0.02(+0.25%) |
Apr 06, 2020 | 7.780 | 7.950 | 7.500 | 7.920 | 728,446 | +0.47(+6.31%) |
Apr 03, 2020 | 7.690 | 7.840 | 7.060 | 7.450 | 557,700 | -0.24(-3.12%) |
Apr 02, 2020 | 7.340 | 7.800 | 7.190 | 7.690 | 653,501 | +0.37(+5.05%) |
Apr 01, 2020 | 7.340 | 7.488 | 7.180 | 7.320 | 348,856 | -0.27(-3.56%) |
Mar 31, 2020 | 7.630 | 7.890 | 7.310 | 7.590 | 466,055 | -0.01(-0.13%) |
Mar 30, 2020 | 7.500 | 7.620 | 7.030 | 7.600 | 707,050 | +0.12(+1.60%) |
Mar 27, 2020 | 6.760 | 8.040 | 6.320 | 7.480 | 1,426,000 | +0.52(+7.47%) |
Mar 26, 2020 | 7.520 | 7.747 | 6.940 | 6.960 | 937,019 | -0.49(-6.58%) |
Mar 25, 2020 | 7.780 | 8.150 | 7.340 | 7.450 | 495,652 | -0.25(-3.25%) |
Mar 24, 2020 | 7.330 | 7.700 | 7.050 | 7.700 | 842,847 | +0.80(+11.59%) |
Mar 23, 2020 | 7.050 | 7.500 | 6.775 | 6.900 | 959,551 | +0.16(+2.37%) |
Mar 20, 2020 | 6.660 | 7.960 | 6.540 | 6.740 | 1,171,700 | +0.19(+2.90%) |
Mar 19, 2020 | 5.510 | 6.600 | 5.448 | 6.550 | 1,028,712 | +1.05(+19.09%) |
Mar 18, 2020 | 5.560 | 5.810 | 5.000 | 5.500 | 1,206,579 | -0.46(-7.72%) |
Mar 17, 2020 | 5.800 | 6.140 | 5.510 | 5.960 | 1,246,528 | +0.32(+5.67%) |
Mar 16, 2020 | 5.530 | 6.160 | 5.360 | 5.640 | 763,031 | -0.47(-7.69%) |
Mar 13, 2020 | 6.200 | 6.230 | 5.610 | 6.110 | 990,600 | +0.43(+7.57%) |
Mar 12, 2020 | 6.310 | 6.500 | 5.660 | 5.680 | 1,065,094 | -1.36(-19.32%) |
Mar 11, 2020 | 7.830 | 8.040 | 6.990 | 7.040 | 936,136 | -1.08(-13.30%) |
Mar 10, 2020 | 8.090 | 8.220 | 7.720 | 8.120 | 828,849 | +0.40(+5.18%) |
Mar 09, 2020 | 8.070 | 8.270 | 7.588 | 7.720 | 1,214,651 | -1.07(-12.17%) |
Mar 06, 2020 | 8.750 | 8.940 | 8.535 | 8.790 | 800,600 | -0.25(-2.77%) |
Mar 05, 2020 | 9.190 | 9.250 | 8.860 | 9.040 | 558,323 | -0.34(-3.62%) |
Mar 04, 2020 | 9.610 | 9.610 | 9.130 | 9.380 | 540,470 | -0.02(-0.21%) |
Mar 03, 2020 | 9.030 | 9.470 | 8.850 | 9.400 | 703,642 | +0.37(+4.10%) |
Mar 02, 2020 | 8.950 | 9.280 | 8.650 | 9.030 | 934,741 | +0.10(+1.12%) |
Feb 28, 2020 | 8.950 | 9.730 | 8.540 | 8.930 | 1,483,400 | -0.63(-6.59%) |
Feb 27, 2020 | 9.900 | 10.02 | 9.370 | 9.560 | 1,027,076 | -0.62(-6.09%) |
Feb 26, 2020 | 10.27 | 10.47 | 10.02 | 10.18 | 713,161 | -0.02(-0.15%) |
Feb 25, 2020 | 10.72 | 10.82 | 10.10 | 10.20 | 664,459 | -0.39(-3.73%) |
Feb 24, 2020 | 10.54 | 10.75 | 10.42 | 10.59 | 725,211 | -0.69(-6.12%) |
Feb 21, 2020 | 11.70 | 11.70 | 10.87 | 11.28 | 1,419,700 | -0.54(-4.57%) |
Feb 20, 2020 | 12.02 | 12.30 | 11.59 | 11.82 | 827,500 | -0.26(-2.15%) |
Feb 19, 2020 | 11.78 | 12.20 | 11.45 | 12.08 | 978,650 | +0.33(+2.81%) |
Feb 18, 2020 | 11.77 | 12.10 | 11.58 | 11.75 | 653,279 | -0.15(-1.26%) |
Feb 14, 2020 | 12.70 | 12.73 | 11.81 | 11.90 | 1,006,400 | -0.85(-6.67%) |
Feb 13, 2020 | 12.20 | 12.89 | 12.06 | 12.75 | 1,002,309 | +0.29(+2.33%) |
Feb 12, 2020 | 11.60 | 12.48 | 11.50 | 12.46 | 995,245 | +0.95(+8.25%) |
Feb 11, 2020 | 11.40 | 11.66 | 11.11 | 11.51 | 649,228 | +0.21(+1.86%) |
Feb 10, 2020 | 11.21 | 11.52 | 11.01 | 11.30 | 566,629 | +0.03(+0.27%) |
Feb 07, 2020 | 11.60 | 11.60 | 11.24 | 11.27 | 594,800 | -0.31(-2.68%) |
Feb 06, 2020 | 12.11 | 12.14 | 11.58 | 11.58 | 668,235 | -0.55(-4.53%) |
Feb 05, 2020 | 12.41 | 12.50 | 11.81 | 12.13 | 663,795 | -0.27(-2.18%) |
Feb 04, 2020 | 11.86 | 12.41 | 11.64 | 12.40 | 953,946 | +0.78(+6.71%) |