Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.43 | 11.60 | 11.01 | 11.13 | 86,117 | -0.42(-3.64%) |
Apr 29, 2020 | 11.10 | 11.62 | 10.96 | 11.55 | 100,592 | +0.70(+6.45%) |
Apr 28, 2020 | 11.23 | 11.23 | 10.77 | 10.85 | 70,672 | -0.23(-2.08%) |
Apr 27, 2020 | 11.50 | 11.59 | 11.03 | 11.08 | 202,658 | -0.08(-0.72%) |
Apr 24, 2020 | 10.48 | 11.22 | 10.48 | 11.16 | 138,800 | +0.62(+5.88%) |
Apr 23, 2020 | 10.56 | 10.78 | 10.21 | 10.54 | 78,877 | +0.00(+0.00%) |
Apr 22, 2020 | 10.50 | 10.67 | 10.38 | 10.54 | 197,704 | +0.43(+4.25%) |
Apr 21, 2020 | 10.24 | 10.53 | 9.840 | 10.11 | 111,433 | -0.36(-3.44%) |
Apr 20, 2020 | 10.70 | 11.16 | 10.08 | 10.47 | 287,025 | -0.17(-1.60%) |
Apr 17, 2020 | 10.64 | 10.82 | 10.01 | 10.64 | 156,800 | +0.22(+2.11%) |
Apr 16, 2020 | 10.12 | 10.59 | 10.04 | 10.42 | 496,378 | +1.03(+10.97%) |
Apr 15, 2020 | 9.650 | 9.780 | 9.315 | 9.390 | 98,480 | -0.49(-4.96%) |
Apr 14, 2020 | 9.800 | 10.08 | 9.750 | 9.880 | 119,221 | +0.25(+2.60%) |
Apr 13, 2020 | 9.810 | 9.810 | 9.545 | 9.630 | 78,962 | -0.13(-1.33%) |
Apr 09, 2020 | 9.890 | 9.950 | 9.600 | 9.760 | 263,400 | +0.00(+0.00%) |
Apr 08, 2020 | 9.800 | 10.09 | 9.680 | 9.760 | 160,569 | -0.04(-0.41%) |
Apr 07, 2020 | 9.910 | 9.940 | 9.255 | 9.800 | 356,019 | +0.41(+4.37%) |
Apr 06, 2020 | 9.050 | 9.470 | 8.980 | 9.390 | 125,994 | +0.63(+7.19%) |
Apr 03, 2020 | 8.760 | 8.940 | 8.400 | 8.760 | 99,600 | -0.06(-0.68%) |
Apr 02, 2020 | 8.730 | 9.120 | 8.620 | 8.820 | 70,517 | +0.10(+1.15%) |
Apr 01, 2020 | 9.180 | 9.260 | 8.510 | 8.720 | 89,314 | -0.73(-7.72%) |
Mar 31, 2020 | 9.700 | 9.780 | 9.330 | 9.450 | 287,240 | -0.11(-1.15%) |
Mar 30, 2020 | 9.760 | 9.970 | 9.350 | 9.560 | 236,901 | +0.35(+3.80%) |
Mar 27, 2020 | 9.250 | 9.490 | 8.610 | 9.210 | 107,800 | -0.30(-3.15%) |
Mar 26, 2020 | 8.260 | 9.550 | 8.260 | 9.510 | 246,187 | +1.27(+15.41%) |
Mar 25, 2020 | 8.200 | 8.490 | 8.010 | 8.240 | 193,022 | +0.07(+0.86%) |
Mar 24, 2020 | 8.130 | 8.490 | 7.940 | 8.170 | 230,510 | +0.86(+11.76%) |
Mar 23, 2020 | 7.000 | 7.355 | 6.865 | 7.310 | 215,577 | +0.42(+6.10%) |
Mar 20, 2020 | 7.410 | 7.790 | 6.780 | 6.890 | 267,000 | -0.55(-7.39%) |
Mar 19, 2020 | 6.550 | 7.740 | 6.500 | 7.440 | 194,579 | +0.89(+13.59%) |
Mar 18, 2020 | 7.180 | 7.270 | 6.440 | 6.550 | 362,760 | -0.98(-13.01%) |
Mar 17, 2020 | 7.790 | 7.940 | 7.490 | 7.530 | 281,608 | -0.19(-2.46%) |
Mar 16, 2020 | 8.140 | 8.260 | 7.670 | 7.720 | 166,483 | -1.31(-14.51%) |
Mar 13, 2020 | 8.720 | 9.090 | 8.600 | 9.030 | 204,300 | +0.38(+4.39%) |
Mar 12, 2020 | 8.670 | 8.830 | 8.230 | 8.650 | 241,914 | -0.55(-5.98%) |
Mar 11, 2020 | 9.440 | 9.610 | 9.090 | 9.200 | 237,342 | -0.42(-4.37%) |
Mar 10, 2020 | 9.670 | 9.780 | 9.300 | 9.620 | 89,632 | +0.11(+1.16%) |
Mar 09, 2020 | 9.430 | 9.720 | 9.080 | 9.510 | 313,456 | -0.75(-7.31%) |
Mar 06, 2020 | 10.05 | 10.38 | 9.995 | 10.26 | 150,400 | +0.05(+0.49%) |
Mar 05, 2020 | 10.30 | 10.54 | 9.985 | 10.21 | 195,729 | -0.49(-4.58%) |
Mar 04, 2020 | 10.55 | 10.78 | 10.31 | 10.70 | 160,369 | +0.29(+2.79%) |
Mar 03, 2020 | 10.90 | 11.04 | 10.33 | 10.41 | 186,618 | -0.40(-3.70%) |
Mar 02, 2020 | 10.89 | 11.01 | 10.67 | 10.81 | 102,258 | -0.04(-0.37%) |
Feb 28, 2020 | 10.85 | 10.99 | 10.63 | 10.85 | 199,000 | +0.00(+0.00%) |
Feb 27, 2020 | 10.79 | 11.17 | 10.70 | 10.85 | 250,514 | -0.17(-1.54%) |
Feb 26, 2020 | 10.99 | 11.22 | 10.82 | 11.02 | 179,504 | +0.04(+0.36%) |
Feb 25, 2020 | 11.21 | 11.43 | 10.95 | 10.98 | 226,853 | -0.22(-1.96%) |
Feb 24, 2020 | 11.25 | 11.44 | 11.14 | 11.20 | 187,986 | -0.75(-6.28%) |
Feb 21, 2020 | 12.15 | 12.22 | 11.93 | 11.95 | 106,900 | -0.25(-2.05%) |
Feb 20, 2020 | 11.89 | 12.24 | 11.66 | 12.20 | 180,155 | +0.18(+1.50%) |
Feb 19, 2020 | 12.15 | 12.15 | 11.71 | 12.02 | 203,801 | -0.11(-0.91%) |
Feb 18, 2020 | 12.18 | 12.32 | 12.02 | 12.13 | 110,779 | -0.18(-1.46%) |
Feb 14, 2020 | 12.31 | 12.52 | 12.28 | 12.31 | 64,600 | +0.00(+0.00%) |
Feb 13, 2020 | 12.29 | 12.50 | 12.15 | 12.31 | 119,746 | -0.03(-0.24%) |
Feb 12, 2020 | 12.70 | 12.70 | 12.34 | 12.34 | 352,538 | -0.32(-2.53%) |
Feb 11, 2020 | 12.43 | 12.77 | 12.31 | 12.66 | 205,229 | +0.24(+1.93%) |
Feb 10, 2020 | 12.18 | 12.55 | 12.05 | 12.42 | 240,758 | -0.04(-0.32%) |
Feb 07, 2020 | 12.10 | 12.62 | 12.03 | 12.46 | 231,800 | -0.23(-1.81%) |
Feb 06, 2020 | 12.80 | 13.05 | 12.53 | 12.69 | 285,795 | -0.19(-1.48%) |
Feb 05, 2020 | 12.37 | 13.00 | 12.13 | 12.88 | 686,197 | +0.57(+4.63%) |
Feb 04, 2020 | 11.65 | 12.75 | 11.43 | 12.31 | 2,094,102 | +2.60(+26.78%) |