Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.13 | 10.64 | 10.05 | 10.38 | 1,371,538 | -0.02(-0.19%) |
Apr 29, 2020 | 11.83 | 12.00 | 10.16 | 10.40 | 4,949,007 | -1.35(-11.49%) |
Apr 28, 2020 | 11.37 | 12.74 | 11.25 | 11.75 | 1,804,996 | +0.60(+5.38%) |
Apr 27, 2020 | 13.20 | 13.49 | 11.10 | 11.15 | 6,172,068 | +1.32(+13.43%) |
Apr 24, 2020 | 9.770 | 10.02 | 9.000 | 9.830 | 602,400 | -0.04(-0.41%) |
Apr 23, 2020 | 10.00 | 10.39 | 9.830 | 9.870 | 356,576 | -0.14(-1.40%) |
Apr 22, 2020 | 9.250 | 10.29 | 9.250 | 10.01 | 389,539 | +0.80(+8.69%) |
Apr 21, 2020 | 9.600 | 10.04 | 9.150 | 9.210 | 381,755 | -0.21(-2.23%) |
Apr 20, 2020 | 9.390 | 10.50 | 9.180 | 9.420 | 640,132 | +0.08(+0.86%) |
Apr 17, 2020 | 10.02 | 10.10 | 9.260 | 9.340 | 429,900 | -0.04(-0.43%) |
Apr 16, 2020 | 9.800 | 10.00 | 9.010 | 9.380 | 500,805 | -0.50(-5.06%) |
Apr 15, 2020 | 9.950 | 10.00 | 9.410 | 9.880 | 190,826 | -0.21(-2.08%) |
Apr 14, 2020 | 9.500 | 10.18 | 9.450 | 10.09 | 376,298 | +0.62(+6.55%) |
Apr 13, 2020 | 9.600 | 9.750 | 9.020 | 9.470 | 278,483 | -0.03(-0.32%) |
Apr 09, 2020 | 9.400 | 10.27 | 9.230 | 9.500 | 587,300 | +0.28(+3.04%) |
Apr 08, 2020 | 8.390 | 9.350 | 8.390 | 9.220 | 452,703 | +0.93(+11.22%) |
Apr 07, 2020 | 9.040 | 9.370 | 8.110 | 8.290 | 471,411 | -0.49(-5.58%) |
Apr 06, 2020 | 8.370 | 8.880 | 8.280 | 8.780 | 339,702 | +0.80(+10.03%) |
Apr 03, 2020 | 7.900 | 8.360 | 7.560 | 7.980 | 554,900 | +0.73(+10.07%) |
Apr 02, 2020 | 6.920 | 7.809 | 6.910 | 7.250 | 351,841 | -0.09(-1.23%) |
Apr 01, 2020 | 7.590 | 8.167 | 7.230 | 7.340 | 486,389 | -0.60(-7.56%) |
Mar 31, 2020 | 8.660 | 9.390 | 7.850 | 7.940 | 271,409 | -0.78(-8.94%) |
Mar 30, 2020 | 8.940 | 9.300 | 8.400 | 8.720 | 413,597 | -0.34(-3.75%) |
Mar 27, 2020 | 9.090 | 9.550 | 8.800 | 9.060 | 459,100 | -0.34(-3.62%) |
Mar 26, 2020 | 8.780 | 9.750 | 8.180 | 9.400 | 764,761 | +0.77(+8.92%) |
Mar 25, 2020 | 7.740 | 8.890 | 7.360 | 8.630 | 755,239 | +1.33(+18.22%) |
Mar 24, 2020 | 7.060 | 7.650 | 6.595 | 7.300 | 481,626 | +0.34(+4.89%) |
Mar 23, 2020 | 6.320 | 7.000 | 5.750 | 6.960 | 966,200 | +0.87(+14.29%) |
Mar 20, 2020 | 5.670 | 6.160 | 5.200 | 6.090 | 673,900 | +0.64(+11.74%) |
Mar 19, 2020 | 4.100 | 5.610 | 4.100 | 5.450 | 617,400 | +1.39(+34.24%) |
Mar 18, 2020 | 5.000 | 5.310 | 4.000 | 4.060 | 1,051,749 | -1.08(-21.01%) |
Mar 17, 2020 | 5.520 | 5.810 | 5.000 | 5.140 | 833,264 | -0.38(-6.88%) |
Mar 16, 2020 | 5.780 | 6.170 | 5.200 | 5.520 | 712,114 | -0.49(-8.15%) |
Mar 13, 2020 | 6.400 | 6.910 | 5.540 | 6.010 | 1,095,200 | -0.34(-5.35%) |
Mar 12, 2020 | 7.620 | 7.900 | 6.010 | 6.350 | 841,569 | -1.64(-20.53%) |
Mar 11, 2020 | 8.370 | 8.450 | 7.520 | 7.990 | 691,645 | -0.58(-6.77%) |
Mar 10, 2020 | 8.410 | 8.928 | 7.530 | 8.570 | 477,351 | +0.34(+4.13%) |
Mar 09, 2020 | 9.100 | 9.495 | 8.120 | 8.230 | 774,220 | -1.65(-16.70%) |
Mar 06, 2020 | 9.900 | 10.46 | 9.735 | 9.880 | 729,200 | -0.18(-1.79%) |
Mar 05, 2020 | 9.930 | 10.42 | 9.720 | 10.06 | 453,746 | -0.10(-0.98%) |
Mar 04, 2020 | 10.24 | 10.46 | 9.930 | 10.16 | 1,039,168 | +0.01(+0.10%) |
Mar 03, 2020 | 10.75 | 10.75 | 9.790 | 10.15 | 1,210,219 | +0.05(+0.50%) |
Mar 02, 2020 | 9.600 | 10.24 | 9.550 | 10.10 | 929,959 | +0.11(+1.10%) |
Feb 28, 2020 | 9.790 | 10.00 | 9.330 | 9.990 | 827,600 | -0.20(-1.96%) |
Feb 27, 2020 | 10.28 | 10.44 | 9.373 | 10.19 | 1,035,659 | -0.16(-1.55%) |
Feb 26, 2020 | 10.36 | 10.75 | 10.28 | 10.35 | 920,042 | +0.13(+1.27%) |
Feb 25, 2020 | 10.46 | 10.75 | 9.960 | 10.22 | 1,537,533 | -0.42(-3.95%) |
Feb 24, 2020 | 9.150 | 10.75 | 9.010 | 10.64 | 2,450,788 | +1.24(+13.19%) |
Feb 21, 2020 | 8.500 | 9.640 | 8.400 | 9.400 | 5,801,900 | +2.28(+32.02%) |
Feb 20, 2020 | 7.110 | 7.330 | 7.010 | 7.120 | 258,387 | -0.02(-0.28%) |
Feb 19, 2020 | 7.010 | 7.180 | 6.900 | 7.140 | 332,775 | +0.19(+2.73%) |
Feb 18, 2020 | 7.080 | 7.290 | 6.900 | 6.950 | 263,241 | -0.19(-2.66%) |
Feb 14, 2020 | 7.160 | 7.170 | 6.850 | 7.140 | 371,600 | +0.04(+0.56%) |
Feb 13, 2020 | 6.920 | 7.150 | 6.850 | 7.100 | 276,569 | +0.08(+1.14%) |
Feb 12, 2020 | 7.510 | 7.646 | 6.900 | 7.020 | 357,384 | -0.52(-6.90%) |
Feb 11, 2020 | 7.710 | 7.850 | 7.540 | 7.540 | 208,638 | -0.17(-2.20%) |
Feb 10, 2020 | 6.970 | 7.800 | 6.910 | 7.710 | 792,800 | +0.62(+8.74%) |
Feb 07, 2020 | 7.070 | 7.170 | 6.670 | 7.090 | 499,600 | -0.02(-0.28%) |
Feb 06, 2020 | 7.010 | 7.200 | 6.980 | 7.110 | 589,784 | +0.10(+1.43%) |
Feb 05, 2020 | 6.920 | 7.260 | 6.620 | 7.010 | 2,508,101 | -0.09(-1.27%) |
Feb 04, 2020 | 7.050 | 7.321 | 7.040 | 7.100 | 222,753 | +0.03(+0.42%) |