Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.340 | 9.760 | 8.970 | 8.980 | 271,317 | -0.65(-6.75%) |
Apr 29, 2020 | 9.240 | 9.900 | 9.240 | 9.630 | 382,785 | +0.79(+8.94%) |
Apr 28, 2020 | 8.840 | 9.180 | 8.490 | 8.840 | 342,597 | +0.39(+4.62%) |
Apr 27, 2020 | 8.060 | 8.630 | 8.000 | 8.450 | 213,269 | +0.47(+5.89%) |
Apr 24, 2020 | 8.070 | 8.290 | 7.670 | 7.980 | 177,500 | -0.07(-0.87%) |
Apr 23, 2020 | 7.760 | 8.350 | 7.700 | 8.050 | 438,246 | +0.43(+5.64%) |
Apr 22, 2020 | 7.850 | 8.090 | 7.600 | 7.620 | 248,490 | -0.06(-0.78%) |
Apr 21, 2020 | 7.800 | 8.050 | 7.630 | 7.680 | 195,410 | -0.41(-5.07%) |
Apr 20, 2020 | 7.900 | 8.300 | 7.760 | 8.090 | 332,836 | +0.00(+0.00%) |
Apr 17, 2020 | 8.070 | 8.600 | 7.970 | 8.090 | 488,500 | +0.57(+7.58%) |
Apr 16, 2020 | 8.550 | 8.550 | 7.470 | 7.520 | 326,979 | -1.04(-12.15%) |
Apr 15, 2020 | 8.400 | 8.700 | 8.030 | 8.560 | 309,355 | -0.26(-2.95%) |
Apr 14, 2020 | 9.280 | 9.550 | 8.730 | 8.820 | 402,378 | -0.08(-0.90%) |
Apr 13, 2020 | 9.490 | 9.660 | 8.765 | 8.900 | 342,455 | -0.67(-7.00%) |
Apr 09, 2020 | 9.550 | 10.22 | 9.460 | 9.570 | 478,200 | +0.49(+5.40%) |
Apr 08, 2020 | 8.900 | 9.600 | 8.620 | 9.080 | 629,172 | +0.58(+6.82%) |
Apr 07, 2020 | 8.910 | 9.500 | 8.220 | 8.500 | 631,833 | +0.02(+0.24%) |
Apr 06, 2020 | 7.840 | 8.530 | 7.740 | 8.480 | 514,284 | +1.11(+15.06%) |
Apr 03, 2020 | 7.770 | 8.096 | 7.120 | 7.370 | 441,200 | -0.43(-5.51%) |
Apr 02, 2020 | 7.340 | 8.260 | 7.220 | 7.800 | 481,837 | +0.39(+5.26%) |
Apr 01, 2020 | 8.670 | 8.760 | 7.320 | 7.410 | 325,107 | -1.77(-19.28%) |
Mar 31, 2020 | 8.640 | 9.500 | 8.590 | 9.180 | 341,337 | +0.69(+8.13%) |
Mar 30, 2020 | 9.340 | 9.340 | 8.040 | 8.490 | 430,804 | -0.87(-9.29%) |
Mar 27, 2020 | 9.440 | 9.530 | 8.610 | 9.360 | 974,300 | -0.38(-3.90%) |
Mar 26, 2020 | 8.420 | 9.830 | 8.350 | 9.740 | 692,436 | +1.51(+18.35%) |
Mar 25, 2020 | 8.020 | 8.490 | 7.420 | 8.230 | 951,728 | +0.68(+9.01%) |
Mar 24, 2020 | 7.580 | 8.406 | 7.350 | 7.550 | 647,515 | +0.40(+5.59%) |
Mar 23, 2020 | 7.930 | 7.930 | 6.990 | 7.150 | 575,468 | -0.22(-2.99%) |
Mar 20, 2020 | 10.26 | 10.74 | 7.140 | 7.370 | 539,800 | -2.78(-27.39%) |
Mar 19, 2020 | 9.170 | 10.69 | 8.770 | 10.15 | 490,165 | +0.90(+9.73%) |
Mar 18, 2020 | 11.42 | 11.87 | 8.830 | 9.250 | 388,460 | -3.08(-24.98%) |
Mar 17, 2020 | 13.19 | 13.55 | 11.25 | 12.33 | 443,501 | -0.62(-4.79%) |
Mar 16, 2020 | 8.000 | 14.50 | 8.000 | 12.95 | 431,605 | -1.76(-11.96%) |
Mar 13, 2020 | 13.67 | 14.76 | 12.31 | 14.71 | 584,200 | +1.77(+13.68%) |
Mar 12, 2020 | 15.35 | 15.63 | 12.74 | 12.94 | 357,243 | -3.49(-21.24%) |
Mar 11, 2020 | 16.18 | 16.85 | 16.05 | 16.43 | 360,193 | -0.32(-1.91%) |
Mar 10, 2020 | 17.29 | 17.63 | 15.91 | 16.75 | 403,598 | +0.08(+0.48%) |
Mar 09, 2020 | 16.86 | 17.32 | 16.31 | 16.67 | 274,017 | -1.54(-8.46%) |
Mar 06, 2020 | 17.60 | 18.44 | 17.30 | 18.21 | 219,000 | -0.03(-0.16%) |
Mar 05, 2020 | 19.24 | 19.42 | 18.01 | 18.24 | 220,587 | -1.55(-7.83%) |
Mar 04, 2020 | 19.94 | 20.46 | 19.21 | 19.79 | 240,165 | +0.13(+0.66%) |
Mar 03, 2020 | 20.29 | 21.29 | 19.59 | 19.66 | 269,950 | -0.56(-2.77%) |
Mar 02, 2020 | 20.30 | 20.45 | 19.44 | 20.22 | 231,468 | -0.05(-0.25%) |
Feb 28, 2020 | 18.75 | 20.27 | 18.70 | 20.27 | 417,500 | +0.58(+2.95%) |
Feb 27, 2020 | 20.85 | 21.97 | 19.65 | 19.69 | 407,192 | -1.81(-8.42%) |
Feb 26, 2020 | 21.10 | 22.39 | 20.61 | 21.50 | 413,113 | -1.23(-5.41%) |
Feb 25, 2020 | 24.01 | 24.01 | 22.60 | 22.73 | 295,589 | -1.28(-5.33%) |
Feb 24, 2020 | 23.78 | 24.11 | 23.73 | 24.01 | 178,072 | -0.54(-2.20%) |
Feb 21, 2020 | 24.09 | 24.64 | 23.83 | 24.55 | 297,900 | +0.29(+1.20%) |
Feb 20, 2020 | 24.17 | 24.43 | 23.84 | 24.26 | 199,475 | +0.04(+0.17%) |
Feb 19, 2020 | 24.31 | 24.73 | 24.09 | 24.22 | 173,162 | -0.08(-0.33%) |
Feb 18, 2020 | 25.03 | 25.17 | 24.01 | 24.30 | 194,551 | -0.89(-3.53%) |
Feb 14, 2020 | 25.44 | 25.50 | 25.06 | 25.19 | 132,900 | -0.27(-1.06%) |
Feb 13, 2020 | 25.47 | 25.65 | 25.23 | 25.46 | 81,031 | -0.19(-0.74%) |
Feb 12, 2020 | 25.47 | 25.72 | 25.20 | 25.65 | 143,342 | +0.30(+1.18%) |
Feb 11, 2020 | 25.72 | 25.85 | 25.19 | 25.35 | 110,970 | -0.29(-1.13%) |
Feb 10, 2020 | 25.44 | 25.82 | 25.28 | 25.64 | 147,394 | +0.12(+0.49%) |
Feb 07, 2020 | 26.42 | 26.42 | 25.34 | 25.52 | 140,000 | -1.02(-3.86%) |
Feb 06, 2020 | 26.87 | 26.91 | 26.30 | 26.54 | 134,665 | -0.13(-0.49%) |
Feb 05, 2020 | 26.98 | 26.98 | 26.46 | 26.67 | 217,116 | -0.04(-0.15%) |
Feb 04, 2020 | 26.53 | 27.20 | 26.53 | 26.71 | 260,668 | +0.32(+1.21%) |