Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.10 | 10.40 | 9.500 | 9.629 | 438,630 | -0.67(-6.51%) |
Apr 29, 2020 | 10.00 | 10.40 | 9.900 | 10.30 | 317,481 | +0.44(+4.50%) |
Apr 28, 2020 | 10.30 | 10.40 | 9.834 | 9.856 | 352,854 | -0.24(-2.42%) |
Apr 27, 2020 | 10.40 | 10.50 | 10.10 | 10.10 | 263,521 | -0.40(-3.81%) |
Apr 24, 2020 | 10.70 | 10.80 | 10.10 | 10.50 | 267,020 | +0.10(+0.96%) |
Apr 23, 2020 | 10.70 | 11.10 | 10.20 | 10.40 | 590,703 | +0.10(+0.97%) |
Apr 22, 2020 | 10.30 | 10.60 | 10.10 | 10.30 | 415,756 | +0.70(+7.29%) |
Apr 21, 2020 | 9.700 | 10.10 | 9.400 | 9.600 | 238,610 | -0.50(-4.95%) |
Apr 20, 2020 | 9.700 | 10.60 | 9.601 | 10.10 | 250,114 | +0.51(+5.32%) |
Apr 17, 2020 | 9.900 | 10.10 | 9.500 | 9.590 | 265,100 | -0.35(-3.55%) |
Apr 16, 2020 | 10.50 | 10.60 | 9.700 | 9.943 | 284,187 | -0.05(-0.48%) |
Apr 15, 2020 | 9.900 | 10.30 | 9.326 | 9.991 | 333,423 | -0.31(-3.00%) |
Apr 14, 2020 | 10.00 | 11.00 | 9.700 | 10.30 | 667,898 | +0.80(+8.42%) |
Apr 13, 2020 | 8.800 | 9.600 | 8.500 | 9.500 | 533,930 | +0.80(+9.22%) |
Apr 09, 2020 | 8.210 | 8.900 | 8.210 | 8.698 | 581,410 | +0.70(+8.74%) |
Apr 08, 2020 | 7.900 | 8.230 | 7.800 | 7.999 | 251,110 | +0.21(+2.64%) |
Apr 07, 2020 | 7.650 | 8.232 | 7.600 | 7.793 | 266,069 | +0.42(+5.68%) |
Apr 06, 2020 | 7.400 | 7.680 | 7.125 | 7.374 | 245,006 | +0.34(+4.79%) |
Apr 03, 2020 | 7.257 | 7.400 | 7.000 | 7.037 | 200,780 | -0.04(-0.55%) |
Apr 02, 2020 | 6.783 | 7.495 | 6.783 | 7.076 | 258,193 | +0.34(+5.03%) |
Apr 01, 2020 | 6.440 | 6.900 | 6.400 | 6.737 | 179,864 | +0.13(+1.95%) |
Mar 31, 2020 | 6.536 | 7.279 | 6.500 | 6.608 | 253,186 | -0.28(-4.05%) |
Mar 30, 2020 | 6.800 | 7.294 | 6.500 | 6.887 | 258,821 | +0.11(+1.56%) |
Mar 27, 2020 | 7.450 | 7.699 | 6.724 | 6.781 | 291,550 | -0.61(-8.20%) |
Mar 26, 2020 | 7.850 | 8.250 | 7.200 | 7.387 | 373,364 | -0.31(-4.06%) |
Mar 25, 2020 | 7.500 | 8.000 | 7.000 | 7.700 | 447,765 | +0.31(+4.21%) |
Mar 24, 2020 | 7.100 | 7.700 | 6.650 | 7.389 | 545,741 | +1.33(+21.99%) |
Mar 23, 2020 | 6.000 | 6.599 | 5.524 | 6.057 | 457,387 | +0.26(+4.43%) |
Mar 20, 2020 | 6.800 | 6.900 | 5.600 | 5.800 | 629,280 | -0.28(-4.53%) |
Mar 19, 2020 | 6.800 | 6.926 | 6.000 | 6.075 | 634,149 | -0.67(-9.87%) |
Mar 18, 2020 | 7.257 | 7.457 | 6.200 | 6.740 | 456,710 | -0.67(-8.98%) |
Mar 17, 2020 | 6.800 | 9.200 | 6.350 | 7.405 | 1,128,289 | +0.37(+5.21%) |
Mar 16, 2020 | 5.300 | 7.298 | 5.300 | 7.038 | 772,272 | +0.77(+12.34%) |
Mar 13, 2020 | 7.300 | 7.303 | 6.164 | 6.265 | 605,930 | -0.74(-10.50%) |
Mar 12, 2020 | 6.929 | 7.700 | 6.529 | 7.000 | 666,517 | -0.99(-12.35%) |
Mar 11, 2020 | 8.700 | 8.749 | 7.986 | 7.986 | 431,809 | -0.91(-10.27%) |
Mar 10, 2020 | 8.900 | 8.984 | 8.300 | 8.900 | 339,403 | +0.30(+3.49%) |
Mar 09, 2020 | 9.600 | 9.600 | 8.475 | 8.600 | 344,854 | -1.00(-10.41%) |
Mar 06, 2020 | 10.00 | 10.20 | 9.300 | 9.599 | 319,200 | -0.40(-4.01%) |
Mar 05, 2020 | 10.50 | 10.60 | 9.800 | 10.00 | 431,208 | -0.50(-4.76%) |
Mar 04, 2020 | 10.30 | 10.50 | 9.900 | 10.50 | 341,024 | +0.40(+3.96%) |
Mar 03, 2020 | 10.00 | 10.90 | 9.700 | 10.10 | 665,564 | +0.34(+3.50%) |
Mar 02, 2020 | 9.501 | 9.950 | 9.203 | 9.758 | 361,470 | +0.76(+8.42%) |
Feb 28, 2020 | 9.500 | 9.500 | 8.300 | 9.000 | 1,114,330 | -1.10(-10.89%) |
Feb 27, 2020 | 11.50 | 11.50 | 10.10 | 10.10 | 647,827 | -1.20(-10.62%) |
Feb 26, 2020 | 11.50 | 11.90 | 11.10 | 11.30 | 333,009 | +0.10(+0.89%) |
Feb 25, 2020 | 12.00 | 12.30 | 11.10 | 11.20 | 572,897 | -0.80(-6.67%) |
Feb 24, 2020 | 13.50 | 13.70 | 12.00 | 12.00 | 826,282 | -1.00(-7.69%) |
Feb 21, 2020 | 13.00 | 13.20 | 12.70 | 13.00 | 512,950 | +0.30(+2.36%) |
Feb 20, 2020 | 12.10 | 12.90 | 12.00 | 12.70 | 568,603 | +0.60(+4.96%) |
Feb 19, 2020 | 12.30 | 12.40 | 11.60 | 12.10 | 274,085 | +0.00(+0.00%) |
Feb 18, 2020 | 11.40 | 12.10 | 11.30 | 12.10 | 363,107 | +0.70(+6.14%) |
Feb 14, 2020 | 11.50 | 11.90 | 11.30 | 11.40 | 191,440 | -0.20(-1.72%) |
Feb 13, 2020 | 11.50 | 11.70 | 11.30 | 11.60 | 169,190 | +0.10(+0.87%) |
Feb 12, 2020 | 11.70 | 11.90 | 11.40 | 11.50 | 108,097 | -0.40(-3.36%) |
Feb 11, 2020 | 11.80 | 12.00 | 11.60 | 11.90 | 164,378 | +0.20(+1.71%) |
Feb 10, 2020 | 11.40 | 11.90 | 11.30 | 11.70 | 255,677 | +0.30(+2.63%) |
Feb 07, 2020 | 12.20 | 12.30 | 11.40 | 11.40 | 236,420 | -0.90(-7.32%) |
Feb 06, 2020 | 11.50 | 12.30 | 11.50 | 12.30 | 364,474 | +0.90(+7.89%) |
Feb 05, 2020 | 11.00 | 11.50 | 10.85 | 11.40 | 104,328 | +0.40(+3.64%) |
Feb 04, 2020 | 11.10 | 11.10 | 10.60 | 11.00 | 248,854 | -0.20(-1.79%) |