Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.50 | 10.90 | 9.646 | 10.20 | 1,606 | -0.40(-3.77%) |
Apr 29, 2020 | 10.30 | 10.60 | 9.800 | 10.60 | 1,038 | +0.10(+0.94%) |
Apr 28, 2020 | 10.52 | 10.70 | 10.30 | 10.50 | 919 | -0.10(-0.93%) |
Apr 27, 2020 | 11.00 | 11.00 | 9.760 | 10.60 | 1,928 | +0.00(+0.00%) |
Apr 24, 2020 | 11.50 | 11.50 | 10.45 | 10.60 | 850 | -0.40(-3.64%) |
Apr 23, 2020 | 11.70 | 11.70 | 10.70 | 11.00 | 618 | -0.20(-1.79%) |
Apr 22, 2020 | 11.90 | 11.90 | 10.30 | 11.20 | 809 | -0.55(-4.68%) |
Apr 21, 2020 | 11.42 | 12.70 | 11.00 | 11.75 | 2,267 | -1.05(-8.20%) |
Apr 20, 2020 | 13.50 | 13.50 | 11.90 | 12.80 | 1,445 | -0.20(-1.54%) |
Apr 17, 2020 | 14.50 | 16.00 | 12.40 | 13.00 | 6,460 | -0.10(-0.76%) |
Apr 16, 2020 | 10.10 | 14.40 | 10.10 | 13.10 | 15,672 | +2.50(+23.58%) |
Apr 15, 2020 | 10.00 | 11.80 | 10.00 | 10.60 | 5,669 | +0.40(+3.92%) |
Apr 14, 2020 | 9.300 | 10.20 | 9.300 | 10.20 | 2,084 | +0.90(+9.68%) |
Apr 13, 2020 | 8.500 | 9.372 | 8.500 | 9.300 | 1,159 | +0.70(+8.10%) |
Apr 09, 2020 | 8.500 | 9.000 | 8.500 | 8.603 | 2,260 | -0.40(-4.41%) |
Apr 08, 2020 | 8.820 | 9.200 | 8.794 | 9.000 | 481 | +0.60(+7.14%) |
Apr 07, 2020 | 8.799 | 9.403 | 8.224 | 8.400 | 1,694 | -0.20(-2.33%) |
Apr 06, 2020 | 8.821 | 8.821 | 8.403 | 8.600 | 340 | +0.20(+2.37%) |
Apr 03, 2020 | 8.700 | 9.095 | 8.000 | 8.401 | 880 | -0.72(-7.91%) |
Apr 02, 2020 | 8.500 | 9.200 | 8.500 | 9.123 | 845 | -0.08(-0.84%) |
Apr 01, 2020 | 8.690 | 9.900 | 8.110 | 9.200 | 1,456 | -0.50(-5.15%) |
Mar 31, 2020 | 9.200 | 11.70 | 9.100 | 9.700 | 9,302 | +0.95(+10.87%) |
Mar 30, 2020 | 8.074 | 8.900 | 8.074 | 8.749 | 573 | +0.36(+4.30%) |
Mar 27, 2020 | 9.753 | 9.753 | 7.100 | 8.388 | 800 | -0.90(-9.70%) |
Mar 26, 2020 | 7.200 | 10.50 | 7.200 | 9.289 | 1,339 | +1.19(+14.68%) |
Mar 25, 2020 | 8.200 | 8.300 | 7.500 | 8.100 | 1,984 | +0.17(+2.14%) |
Mar 24, 2020 | 8.700 | 8.700 | 7.930 | 7.930 | 538 | +0.13(+1.67%) |
Mar 23, 2020 | 7.980 | 7.980 | 7.000 | 7.800 | 336 | +0.20(+2.63%) |
Mar 20, 2020 | 8.500 | 8.700 | 7.520 | 7.600 | 860 | +0.10(+1.33%) |
Mar 19, 2020 | 8.600 | 8.600 | 7.000 | 7.500 | 641 | +0.50(+7.14%) |
Mar 18, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 37 | -1.60(-18.60%) |
Mar 17, 2020 | 8.783 | 8.783 | 8.000 | 8.600 | 2,041 | +1.24(+16.86%) |
Mar 16, 2020 | 7.700 | 7.716 | 6.400 | 7.359 | 5,912 | +0.01(+0.14%) |
Mar 13, 2020 | 9.196 | 9.196 | 7.300 | 7.349 | 2,420 | +0.05(+0.67%) |
Mar 12, 2020 | 10.50 | 10.50 | 7.300 | 7.300 | 2,386 | -3.35(-31.47%) |
Mar 11, 2020 | 11.33 | 11.33 | 10.20 | 10.65 | 1,198 | -0.35(-3.15%) |
Mar 10, 2020 | 10.80 | 12.14 | 10.50 | 11.00 | 2,283 | -0.20(-1.79%) |
Mar 09, 2020 | 13.30 | 13.50 | 10.14 | 11.20 | 5,392 | -1.50(-11.81%) |
Mar 06, 2020 | 12.90 | 13.40 | 12.20 | 12.70 | 1,070 | -0.70(-5.22%) |
Mar 05, 2020 | 13.90 | 14.60 | 13.00 | 13.40 | 2,234 | +0.10(+0.75%) |
Mar 04, 2020 | 13.40 | 13.60 | 13.00 | 13.30 | 1,223 | +0.20(+1.53%) |
Mar 03, 2020 | 14.30 | 15.65 | 12.68 | 13.10 | 5,714 | -1.90(-12.67%) |
Mar 02, 2020 | 16.00 | 16.49 | 13.50 | 15.00 | 603 | +0.00(+0.00%) |
Feb 28, 2020 | 13.40 | 15.80 | 13.40 | 15.00 | 1,230 | -1.33(-8.14%) |
Feb 27, 2020 | 16.00 | 16.33 | 15.20 | 16.33 | 1,122 | +0.33(+2.06%) |
Feb 26, 2020 | 17.41 | 17.41 | 16.00 | 16.00 | 1,479 | -0.70(-4.20%) |
Feb 25, 2020 | 17.20 | 18.10 | 16.60 | 16.70 | 3,312 | -0.29(-1.70%) |
Feb 24, 2020 | 18.30 | 18.61 | 16.00 | 16.99 | 3,172 | -1.41(-7.66%) |
Feb 21, 2020 | 19.40 | 19.40 | 18.40 | 18.40 | 1,500 | -0.21(-1.11%) |
Feb 20, 2020 | 19.10 | 19.20 | 18.50 | 18.61 | 1,552 | -0.24(-1.26%) |
Feb 19, 2020 | 19.28 | 19.30 | 18.20 | 18.84 | 2,077 | -0.02(-0.08%) |
Feb 18, 2020 | 18.47 | 19.52 | 18.47 | 18.86 | 422 | -0.44(-2.26%) |
Feb 14, 2020 | 18.80 | 19.30 | 18.20 | 19.30 | 1,610 | +0.60(+3.19%) |
Feb 13, 2020 | 19.19 | 19.63 | 18.50 | 18.70 | 1,188 | -0.60(-3.11%) |
Feb 12, 2020 | 20.18 | 20.18 | 18.50 | 19.30 | 1,367 | -0.20(-1.03%) |
Feb 11, 2020 | 19.30 | 19.63 | 18.90 | 19.50 | 1,491 | +0.60(+3.17%) |
Feb 10, 2020 | 19.50 | 19.81 | 18.69 | 18.90 | 2,250 | -0.10(-0.53%) |
Feb 07, 2020 | 19.60 | 20.63 | 19.00 | 19.00 | 800 | -0.30(-1.55%) |
Feb 06, 2020 | 19.66 | 20.44 | 19.10 | 19.30 | 388 | -1.00(-4.93%) |
Feb 05, 2020 | 19.00 | 20.80 | 19.00 | 20.30 | 4,119 | +0.27(+1.37%) |
Feb 04, 2020 | 19.70 | 20.20 | 19.50 | 20.03 | 2,513 | +0.13(+0.63%) |