Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.36 | 10.90 | 10.05 | 10.61 | 3,064 | +0.26(+2.53%) |
Apr 29, 2020 | 10.62 | 12.05 | 10.28 | 10.35 | 8,261 | -0.44(-4.04%) |
Apr 28, 2020 | 11.30 | 11.50 | 10.48 | 10.79 | 3,368 | +0.05(+0.50%) |
Apr 27, 2020 | 10.82 | 11.75 | 8.618 | 10.73 | 23,547 | -0.28(-2.58%) |
Apr 24, 2020 | 10.02 | 11.75 | 10.02 | 11.02 | 9,394 | +0.64(+6.13%) |
Apr 23, 2020 | 9.735 | 11.23 | 9.735 | 10.38 | 8,081 | +0.65(+6.64%) |
Apr 22, 2020 | 8.912 | 9.838 | 8.912 | 9.735 | 2,819 | +0.24(+2.56%) |
Apr 21, 2020 | 9.465 | 9.491 | 9.255 | 9.491 | 4,401 | +0.28(+2.99%) |
Apr 20, 2020 | 9.314 | 9.314 | 9.167 | 9.216 | 1,990 | -0.18(-1.90%) |
Apr 17, 2020 | 8.817 | 9.394 | 8.817 | 9.394 | 408 | +0.54(+6.11%) |
Apr 16, 2020 | 9.480 | 9.509 | 8.814 | 8.853 | 4,566 | +0.14(+1.57%) |
Apr 15, 2020 | 9.249 | 9.249 | 8.530 | 8.716 | 866 | -0.47(-5.13%) |
Apr 14, 2020 | 7.972 | 9.940 | 7.972 | 9.188 | 5,217 | +0.28(+3.10%) |
Apr 13, 2020 | 8.569 | 9.049 | 8.422 | 8.912 | 1,672 | +0.37(+4.36%) |
Apr 09, 2020 | 8.442 | 9.588 | 7.973 | 8.540 | 7,147 | +0.71(+9.00%) |
Apr 08, 2020 | 7.737 | 7.835 | 7.737 | 7.835 | 711 | +0.31(+4.17%) |
Apr 07, 2020 | 6.444 | 8.187 | 6.444 | 7.521 | 8,030 | +1.02(+15.76%) |
Apr 06, 2020 | 6.581 | 6.846 | 6.268 | 6.497 | 2,606 | +0.17(+2.76%) |
Apr 03, 2020 | 6.072 | 6.323 | 6.023 | 6.323 | 1,327 | +0.05(+0.87%) |
Apr 02, 2020 | 6.307 | 6.346 | 6.170 | 6.268 | 1,670 | -0.05(-0.84%) |
Apr 01, 2020 | 6.473 | 6.503 | 5.768 | 6.321 | 9,798 | -0.52(-7.67%) |
Mar 31, 2020 | 6.395 | 6.846 | 6.395 | 6.846 | 3,935 | +0.15(+2.29%) |
Mar 30, 2020 | 6.728 | 6.846 | 6.620 | 6.692 | 1,614 | -0.02(-0.25%) |
Mar 27, 2020 | 6.366 | 6.781 | 6.366 | 6.708 | 2,348 | +0.15(+2.24%) |
Mar 26, 2020 | 6.230 | 6.660 | 6.230 | 6.562 | 3,515 | +0.05(+0.75%) |
Mar 25, 2020 | 6.346 | 6.845 | 6.101 | 6.513 | 5,926 | +0.07(+1.06%) |
Mar 24, 2020 | 5.984 | 6.728 | 5.636 | 6.444 | 6,615 | +0.67(+11.53%) |
Mar 23, 2020 | 6.325 | 6.325 | 5.220 | 5.778 | 4,045 | +0.40(+7.47%) |
Mar 20, 2020 | 4.671 | 5.377 | 4.671 | 5.377 | 9,394 | -0.10(-1.86%) |
Mar 19, 2020 | 4.652 | 5.478 | 4.417 | 5.478 | 25,891 | +0.57(+11.66%) |
Mar 18, 2020 | 5.876 | 5.876 | 4.897 | 4.907 | 17,824 | -1.12(-18.59%) |
Mar 17, 2020 | 5.847 | 6.121 | 5.445 | 6.027 | 16,030 | +0.15(+2.56%) |
Mar 16, 2020 | 7.590 | 7.590 | 5.876 | 5.876 | 9,431 | -1.98(-25.19%) |
Mar 13, 2020 | 9.372 | 9.372 | 7.854 | 7.854 | 5,207 | -1.30(-14.22%) |
Mar 12, 2020 | 8.981 | 9.156 | 8.373 | 9.156 | 11,855 | -0.78(-7.83%) |
Mar 11, 2020 | 10.03 | 10.42 | 9.402 | 9.934 | 10,479 | -0.45(-4.30%) |
Mar 10, 2020 | 10.65 | 10.75 | 10.06 | 10.38 | 9,118 | -0.70(-6.28%) |
Mar 09, 2020 | 11.08 | 11.08 | 11.08 | 11.08 | 510 | -0.40(-3.50%) |
Mar 06, 2020 | 11.12 | 11.86 | 11.12 | 11.48 | 2,450 | -0.57(-4.72%) |
Mar 05, 2020 | 12.24 | 12.37 | 12.05 | 12.05 | 5,100 | -0.87(-6.75%) |
Mar 04, 2020 | 12.05 | 13.01 | 11.81 | 12.92 | 4,617 | +0.36(+2.86%) |
Mar 03, 2020 | 12.78 | 12.78 | 12.24 | 12.56 | 7,629 | -0.50(-3.80%) |
Mar 02, 2020 | 12.93 | 13.16 | 12.63 | 13.05 | 10,841 | -0.19(-1.40%) |
Feb 28, 2020 | 12.59 | 13.24 | 12.24 | 13.24 | 18,992 | +0.36(+2.81%) |
Feb 27, 2020 | 12.74 | 13.20 | 12.59 | 12.88 | 3,949 | -0.36(-2.74%) |
Feb 26, 2020 | 12.69 | 13.29 | 12.69 | 13.24 | 3,946 | +0.26(+2.01%) |
Feb 25, 2020 | 12.64 | 13.30 | 12.59 | 12.98 | 3,691 | -0.26(-1.93%) |
Feb 24, 2020 | 13.37 | 13.37 | 13.08 | 13.23 | 3,256 | -0.57(-4.12%) |
Feb 21, 2020 | 13.80 | 13.80 | 13.80 | 381 | +0.00(+0.00%) | |
Feb 20, 2020 | 13.39 | 13.81 | 13.39 | 13.80 | 1,608 | +0.17(+1.28%) |
Feb 19, 2020 | 13.75 | 13.83 | 13.35 | 13.63 | 9,837 | -0.21(-1.50%) |
Feb 18, 2020 | 13.32 | 14.82 | 12.84 | 13.84 | 7,583 | +0.40(+2.99%) |
Feb 14, 2020 | 12.80 | 14.13 | 12.80 | 13.43 | 22,816 | +0.41(+3.16%) |
Feb 13, 2020 | 12.79 | 13.04 | 12.55 | 13.02 | 6,530 | +0.11(+0.83%) |
Feb 12, 2020 | 12.52 | 12.96 | 12.52 | 12.92 | 1,430 | -0.00(-0.03%) |
Feb 11, 2020 | 12.65 | 12.92 | 12.64 | 12.92 | 954 | +0.04(+0.33%) |
Feb 10, 2020 | 12.88 | 13.45 | 12.69 | 12.88 | 4,143 | -0.29(-2.24%) |
Feb 07, 2020 | 13.01 | 13.54 | 13.01 | 13.17 | 1,032 | -0.22(-1.62%) |
Feb 06, 2020 | 13.56 | 13.56 | 13.39 | 13.39 | 1,611 | -0.27(-1.97%) |
Feb 05, 2020 | 13.42 | 13.66 | 13.42 | 13.66 | 575 | +0.29(+2.14%) |
Feb 04, 2020 | 13.47 | 13.47 | 12.66 | 13.37 | 5,938 | -0.67(-4.78%) |