Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.820 | 10.38 | 8.900 | 9.930 | 392,531 | -0.33(-3.22%) |
Apr 29, 2020 | 11.07 | 11.60 | 9.880 | 10.26 | 1,321,288 | +0.27(+2.70%) |
Apr 28, 2020 | 10.53 | 10.60 | 9.730 | 9.990 | 484,143 | -0.17(-1.67%) |
Apr 27, 2020 | 9.840 | 10.23 | 9.700 | 10.16 | 440,045 | +0.51(+5.28%) |
Apr 24, 2020 | 9.710 | 9.780 | 9.345 | 9.650 | 237,200 | +0.02(+0.21%) |
Apr 23, 2020 | 9.460 | 9.871 | 9.285 | 9.630 | 193,263 | +0.22(+2.34%) |
Apr 22, 2020 | 9.080 | 9.500 | 9.010 | 9.410 | 313,821 | +0.39(+4.32%) |
Apr 21, 2020 | 9.360 | 9.390 | 8.992 | 9.020 | 252,754 | -0.43(-4.55%) |
Apr 20, 2020 | 9.000 | 9.720 | 8.590 | 9.450 | 832,558 | +0.34(+3.73%) |
Apr 17, 2020 | 8.540 | 9.110 | 8.330 | 9.110 | 400,300 | +0.69(+8.19%) |
Apr 16, 2020 | 8.650 | 8.770 | 8.190 | 8.420 | 449,088 | -0.26(-3.00%) |
Apr 15, 2020 | 9.040 | 9.050 | 8.570 | 8.680 | 293,600 | -0.73(-7.76%) |
Apr 14, 2020 | 9.390 | 9.600 | 9.100 | 9.410 | 443,277 | +0.03(+0.32%) |
Apr 13, 2020 | 9.620 | 9.620 | 8.930 | 9.380 | 377,293 | -0.30(-3.10%) |
Apr 09, 2020 | 9.240 | 9.870 | 9.020 | 9.680 | 860,200 | +0.70(+7.80%) |
Apr 08, 2020 | 9.400 | 9.400 | 8.700 | 8.980 | 405,536 | +0.09(+1.01%) |
Apr 07, 2020 | 9.010 | 9.230 | 8.785 | 8.890 | 860,221 | +0.29(+3.37%) |
Apr 06, 2020 | 9.070 | 9.070 | 8.520 | 8.600 | 449,492 | +0.10(+1.18%) |
Apr 03, 2020 | 8.510 | 8.840 | 8.330 | 8.500 | 629,600 | -0.04(-0.47%) |
Apr 02, 2020 | 8.670 | 9.890 | 8.210 | 8.540 | 2,430,525 | +1.00(+13.26%) |
Apr 01, 2020 | 7.810 | 7.990 | 7.440 | 7.540 | 334,569 | -0.41(-5.16%) |
Mar 31, 2020 | 7.840 | 8.150 | 7.770 | 7.950 | 487,244 | +0.23(+2.98%) |
Mar 30, 2020 | 8.200 | 8.290 | 7.600 | 7.720 | 470,615 | -0.15(-1.91%) |
Mar 27, 2020 | 7.000 | 8.020 | 6.600 | 7.870 | 525,600 | +0.62(+8.55%) |
Mar 26, 2020 | 8.000 | 8.130 | 7.180 | 7.250 | 478,713 | -0.75(-9.38%) |
Mar 25, 2020 | 7.830 | 8.075 | 7.040 | 8.000 | 861,232 | +0.54(+7.24%) |
Mar 24, 2020 | 7.020 | 7.860 | 7.020 | 7.460 | 423,765 | +0.68(+10.03%) |
Mar 23, 2020 | 6.910 | 7.035 | 6.300 | 6.780 | 428,471 | -0.22(-3.14%) |
Mar 20, 2020 | 7.080 | 7.590 | 6.690 | 7.000 | 1,024,700 | +0.13(+1.89%) |
Mar 19, 2020 | 6.350 | 7.250 | 6.210 | 6.870 | 901,839 | +0.49(+7.68%) |
Mar 18, 2020 | 6.390 | 6.920 | 5.890 | 6.380 | 899,758 | -0.38(-5.62%) |
Mar 17, 2020 | 7.690 | 7.750 | 6.520 | 6.760 | 825,850 | -0.87(-11.40%) |
Mar 16, 2020 | 7.920 | 8.700 | 7.140 | 7.630 | 905,318 | -1.43(-15.78%) |
Mar 13, 2020 | 8.300 | 9.100 | 8.190 | 9.060 | 713,300 | +1.05(+13.11%) |
Mar 12, 2020 | 9.000 | 9.140 | 7.900 | 8.010 | 984,475 | -1.51(-15.86%) |
Mar 11, 2020 | 9.560 | 9.970 | 9.410 | 9.520 | 550,879 | -0.19(-1.96%) |
Mar 10, 2020 | 10.10 | 10.29 | 9.220 | 9.710 | 482,683 | -0.20(-2.02%) |
Mar 09, 2020 | 9.640 | 10.11 | 6.920 | 9.910 | 441,764 | -0.54(-5.17%) |
Mar 06, 2020 | 10.70 | 10.99 | 10.29 | 10.45 | 514,300 | -0.46(-4.22%) |
Mar 05, 2020 | 11.59 | 11.98 | 10.88 | 10.91 | 564,565 | -0.83(-7.07%) |
Mar 04, 2020 | 11.64 | 12.25 | 11.33 | 11.74 | 931,635 | +0.07(+0.60%) |
Mar 03, 2020 | 12.01 | 12.43 | 11.61 | 11.67 | 896,567 | -0.67(-5.43%) |
Mar 02, 2020 | 12.60 | 12.73 | 12.21 | 12.34 | 734,070 | -0.33(-2.60%) |
Feb 28, 2020 | 12.31 | 12.84 | 12.31 | 12.67 | 607,000 | +0.01(+0.08%) |
Feb 27, 2020 | 12.48 | 12.93 | 12.40 | 12.66 | 910,031 | +0.04(+0.32%) |
Feb 26, 2020 | 12.78 | 12.89 | 12.56 | 12.62 | 359,093 | -0.18(-1.41%) |
Feb 25, 2020 | 12.52 | 12.81 | 12.48 | 12.80 | 1,344,383 | +0.33(+2.65%) |
Feb 24, 2020 | 12.86 | 13.18 | 12.47 | 12.47 | 541,483 | -0.79(-5.96%) |
Feb 21, 2020 | 13.11 | 13.29 | 12.96 | 13.26 | 818,300 | +0.14(+1.07%) |
Feb 20, 2020 | 13.70 | 13.91 | 13.08 | 13.12 | 747,402 | -0.58(-4.23%) |
Feb 19, 2020 | 13.85 | 13.99 | 13.66 | 13.70 | 806,208 | -0.02(-0.15%) |
Feb 18, 2020 | 13.75 | 14.01 | 13.68 | 13.72 | 947,785 | -0.16(-1.15%) |
Feb 14, 2020 | 13.69 | 13.99 | 13.56 | 13.88 | 871,300 | +0.08(+0.58%) |
Feb 13, 2020 | 13.45 | 14.00 | 13.26 | 13.80 | 1,018,379 | +0.30(+2.22%) |
Feb 12, 2020 | 13.71 | 14.25 | 13.15 | 13.50 | 1,743,615 | -0.52(-3.71%) |
Feb 11, 2020 | 15.70 | 15.91 | 13.71 | 14.02 | 1,812,657 | -0.99(-6.60%) |
Feb 10, 2020 | 15.19 | 15.26 | 14.92 | 15.01 | 457,763 | -0.17(-1.12%) |
Feb 07, 2020 | 15.64 | 15.64 | 15.04 | 15.18 | 546,000 | -0.46(-2.94%) |
Feb 06, 2020 | 15.61 | 15.93 | 15.54 | 15.64 | 465,706 | -0.07(-0.45%) |
Feb 05, 2020 | 15.46 | 15.84 | 15.46 | 15.71 | 400,726 | +0.32(+2.08%) |
Feb 04, 2020 | 15.63 | 16.29 | 15.23 | 15.39 | 500,369 | -0.21(-1.35%) |