Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.76 | 12.34 | 10.85 | 12.00 | 28,142 | -0.06(-0.48%) |
Apr 29, 2020 | 11.42 | 12.30 | 11.42 | 12.06 | 84,256 | +0.79(+7.01%) |
Apr 28, 2020 | 11.54 | 11.54 | 11.10 | 11.27 | 48,677 | +0.16(+1.42%) |
Apr 27, 2020 | 10.47 | 11.22 | 10.47 | 11.11 | 52,870 | +0.61(+5.86%) |
Apr 24, 2020 | 9.571 | 10.64 | 9.571 | 10.49 | 23,831 | +0.77(+7.95%) |
Apr 23, 2020 | 9.605 | 9.721 | 9.438 | 9.721 | 19,072 | +0.00(+0.00%) |
Apr 22, 2020 | 9.422 | 9.920 | 9.222 | 9.721 | 19,044 | +0.58(+6.36%) |
Apr 21, 2020 | 9.480 | 9.480 | 8.807 | 9.139 | 50,523 | -0.33(-3.51%) |
Apr 20, 2020 | 8.749 | 10.23 | 8.682 | 9.472 | 46,947 | +0.79(+9.09%) |
Apr 17, 2020 | 8.691 | 9.106 | 8.616 | 8.682 | 29,608 | +0.10(+1.16%) |
Apr 16, 2020 | 8.674 | 8.932 | 8.566 | 8.583 | 40,710 | -0.32(-3.55%) |
Apr 15, 2020 | 9.738 | 9.779 | 8.882 | 8.898 | 43,820 | +0.05(+0.56%) |
Apr 14, 2020 | 9.089 | 9.526 | 8.815 | 8.849 | 49,818 | +0.06(+0.66%) |
Apr 13, 2020 | 8.425 | 9.256 | 7.735 | 8.790 | 37,671 | +0.07(+0.86%) |
Apr 09, 2020 | 8.209 | 9.040 | 8.209 | 8.716 | 42,125 | +0.72(+9.04%) |
Apr 08, 2020 | 7.520 | 7.993 | 7.465 | 7.993 | 47,488 | +0.39(+5.14%) |
Apr 07, 2020 | 6.688 | 7.724 | 6.688 | 7.602 | 45,901 | +1.05(+16.05%) |
Apr 06, 2020 | 6.098 | 7.335 | 6.041 | 6.551 | 38,920 | +0.45(+7.43%) |
Apr 03, 2020 | 6.430 | 7.068 | 5.669 | 6.098 | 23,863 | -0.45(-6.91%) |
Apr 02, 2020 | 6.632 | 6.834 | 6.454 | 6.551 | 31,014 | -0.09(-1.34%) |
Apr 01, 2020 | 6.810 | 7.772 | 5.661 | 6.640 | 20,776 | -0.41(-5.85%) |
Mar 31, 2020 | 7.570 | 7.724 | 6.882 | 7.052 | 37,230 | -0.45(-6.03%) |
Mar 30, 2020 | 8.403 | 8.403 | 7.422 | 7.505 | 37,492 | -0.78(-9.46%) |
Mar 27, 2020 | 8.573 | 8.993 | 8.144 | 8.290 | 18,794 | -0.42(-4.83%) |
Mar 26, 2020 | 8.322 | 8.896 | 7.877 | 8.710 | 35,256 | +0.66(+8.24%) |
Mar 25, 2020 | 8.209 | 8.832 | 7.821 | 8.047 | 76,856 | -0.57(-6.57%) |
Mar 24, 2020 | 7.440 | 8.613 | 7.440 | 8.613 | 71,369 | +1.88(+28.00%) |
Mar 23, 2020 | 5.661 | 7.458 | 5.257 | 6.729 | 99,109 | +1.50(+28.59%) |
Mar 20, 2020 | 5.839 | 6.874 | 4.650 | 5.233 | 232,209 | -0.27(-4.99%) |
Mar 19, 2020 | 6.405 | 11.31 | 5.047 | 5.508 | 243,555 | -0.90(-14.02%) |
Mar 18, 2020 | 10.33 | 10.33 | 5.572 | 6.405 | 166,940 | -3.69(-36.54%) |
Mar 17, 2020 | 11.71 | 11.73 | 9.705 | 10.09 | 171,531 | -2.08(-17.08%) |
Mar 16, 2020 | 11.73 | 12.17 | 11.33 | 12.17 | 133,326 | -0.78(-6.00%) |
Mar 13, 2020 | 13.28 | 13.28 | 11.92 | 12.95 | 69,242 | +0.52(+4.16%) |
Mar 12, 2020 | 14.17 | 14.31 | 12.12 | 12.43 | 74,883 | -2.85(-18.68%) |
Mar 11, 2020 | 16.99 | 17.15 | 13.10 | 15.29 | 69,227 | -2.04(-11.76%) |
Mar 10, 2020 | 17.72 | 18.50 | 17.05 | 17.32 | 25,865 | +0.06(+0.37%) |
Mar 09, 2020 | 19.00 | 19.00 | 17.03 | 17.26 | 47,025 | -2.63(-13.22%) |
Mar 06, 2020 | 19.62 | 19.90 | 19.46 | 19.89 | 16,445 | -0.17(-0.85%) |
Mar 05, 2020 | 19.82 | 20.21 | 19.41 | 20.06 | 22,941 | -0.04(-0.20%) |
Mar 04, 2020 | 20.11 | 20.22 | 19.48 | 20.10 | 12,152 | +0.41(+2.10%) |
Mar 03, 2020 | 19.69 | 20.22 | 19.61 | 19.68 | 33,466 | +0.00(+0.00%) |
Mar 02, 2020 | 18.44 | 20.07 | 18.02 | 19.68 | 35,216 | +0.92(+4.91%) |
Feb 28, 2020 | 17.47 | 18.76 | 17.15 | 18.76 | 53,292 | +1.16(+6.62%) |
Feb 27, 2020 | 16.99 | 18.08 | 16.27 | 17.60 | 219,572 | +0.12(+0.69%) |
Feb 26, 2020 | 18.35 | 18.35 | 17.28 | 17.48 | 44,013 | -0.76(-4.17%) |
Feb 25, 2020 | 19.05 | 19.05 | 17.32 | 18.24 | 43,527 | -0.81(-4.25%) |
Feb 24, 2020 | 19.09 | 19.25 | 18.12 | 19.05 | 34,382 | -0.32(-1.63%) |
Feb 21, 2020 | 19.34 | 20.22 | 19.31 | 19.36 | 22,132 | -0.01(-0.04%) |
Feb 20, 2020 | 19.21 | 19.50 | 19.21 | 19.37 | 18,246 | +0.19(+1.01%) |
Feb 19, 2020 | 19.85 | 19.85 | 19.02 | 19.18 | 26,689 | -0.63(-3.18%) |
Feb 18, 2020 | 20.03 | 20.21 | 19.01 | 19.81 | 39,468 | -0.26(-1.29%) |
Feb 14, 2020 | 18.94 | 20.22 | 18.80 | 20.07 | 35,734 | +1.09(+5.75%) |
Feb 13, 2020 | 18.95 | 19.01 | 18.71 | 18.97 | 6,477 | -0.03(-0.17%) |
Feb 12, 2020 | 19.17 | 19.17 | 18.60 | 19.01 | 21,136 | +0.00(+0.00%) |
Feb 11, 2020 | 19.09 | 19.18 | 18.93 | 19.01 | 2,816 | +0.02(+0.09%) |
Feb 10, 2020 | 18.69 | 19.18 | 18.69 | 18.99 | 11,459 | +0.29(+1.56%) |
Feb 07, 2020 | 18.47 | 18.96 | 18.00 | 18.70 | 7,542 | +0.13(+0.70%) |
Feb 06, 2020 | 18.20 | 18.57 | 17.44 | 18.57 | 11,161 | +0.42(+2.32%) |
Feb 05, 2020 | 16.75 | 18.49 | 16.75 | 18.15 | 8,274 | -0.04(-0.22%) |
Feb 04, 2020 | 18.18 | 18.25 | 17.98 | 18.19 | 9,341 | +0.20(+1.10%) |