Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.03 | 11.42 | 10.80 | 11.20 | 167,450 | -0.15(-1.32%) |
Apr 29, 2020 | 10.07 | 11.61 | 10.05 | 11.35 | 308,740 | +1.76(+18.35%) |
Apr 28, 2020 | 9.630 | 10.10 | 9.560 | 9.590 | 191,620 | +0.31(+3.34%) |
Apr 27, 2020 | 8.850 | 9.600 | 8.730 | 9.280 | 246,469 | +0.59(+6.79%) |
Apr 24, 2020 | 8.590 | 8.790 | 8.470 | 8.690 | 109,900 | +0.21(+2.48%) |
Apr 23, 2020 | 8.040 | 8.970 | 7.990 | 8.480 | 571,516 | +0.48(+6.00%) |
Apr 22, 2020 | 8.380 | 8.520 | 7.920 | 8.000 | 369,889 | -0.05(-0.62%) |
Apr 21, 2020 | 7.710 | 8.140 | 7.590 | 8.050 | 213,192 | +0.03(+0.37%) |
Apr 20, 2020 | 8.470 | 8.470 | 7.930 | 8.020 | 149,427 | -0.76(-8.66%) |
Apr 17, 2020 | 8.530 | 8.830 | 8.530 | 8.780 | 143,900 | +0.59(+7.20%) |
Apr 16, 2020 | 8.330 | 8.400 | 7.990 | 8.190 | 170,162 | -0.28(-3.31%) |
Apr 15, 2020 | 8.290 | 8.650 | 8.100 | 8.470 | 185,920 | -0.23(-2.64%) |
Apr 14, 2020 | 8.440 | 8.930 | 8.380 | 8.700 | 169,096 | +0.69(+8.61%) |
Apr 13, 2020 | 8.350 | 8.490 | 7.770 | 8.010 | 161,670 | -0.35(-4.19%) |
Apr 09, 2020 | 7.590 | 8.420 | 7.500 | 8.360 | 165,100 | +1.11(+15.31%) |
Apr 08, 2020 | 7.060 | 7.550 | 6.930 | 7.250 | 183,882 | +0.37(+5.38%) |
Apr 07, 2020 | 7.200 | 7.705 | 6.670 | 6.880 | 213,542 | -0.04(-0.58%) |
Apr 06, 2020 | 6.520 | 7.340 | 6.510 | 6.920 | 191,253 | +0.75(+12.16%) |
Apr 03, 2020 | 6.210 | 6.490 | 5.940 | 6.170 | 166,400 | -0.12(-1.91%) |
Apr 02, 2020 | 5.670 | 6.415 | 5.670 | 6.290 | 105,599 | +0.45(+7.71%) |
Apr 01, 2020 | 6.090 | 6.340 | 5.740 | 5.840 | 178,751 | -0.62(-9.60%) |
Mar 31, 2020 | 6.100 | 6.700 | 6.100 | 6.460 | 139,174 | -0.16(-2.42%) |
Mar 30, 2020 | 6.680 | 6.950 | 6.195 | 6.620 | 124,102 | -0.08(-1.19%) |
Mar 27, 2020 | 7.000 | 7.000 | 6.450 | 6.700 | 176,600 | -0.67(-9.09%) |
Mar 26, 2020 | 6.510 | 7.470 | 6.260 | 7.370 | 214,337 | +0.92(+14.26%) |
Mar 25, 2020 | 6.710 | 7.050 | 6.100 | 6.450 | 228,361 | -0.28(-4.16%) |
Mar 24, 2020 | 5.850 | 6.940 | 5.810 | 6.730 | 187,039 | +1.26(+23.03%) |
Mar 23, 2020 | 5.110 | 5.590 | 4.790 | 5.470 | 331,428 | +0.38(+7.47%) |
Mar 20, 2020 | 6.090 | 6.570 | 5.060 | 5.090 | 426,900 | -0.98(-16.14%) |
Mar 19, 2020 | 6.840 | 7.030 | 5.955 | 6.070 | 376,218 | -0.72(-10.60%) |
Mar 18, 2020 | 8.610 | 8.993 | 6.730 | 6.790 | 222,701 | -2.43(-26.36%) |
Mar 17, 2020 | 8.930 | 9.851 | 8.220 | 9.220 | 235,347 | +0.38(+4.30%) |
Mar 16, 2020 | 8.160 | 9.670 | 7.970 | 8.840 | 144,852 | -0.33(-3.60%) |
Mar 13, 2020 | 9.420 | 9.420 | 8.250 | 9.170 | 260,200 | +0.18(+2.00%) |
Mar 12, 2020 | 8.850 | 10.00 | 8.670 | 8.990 | 173,425 | -0.41(-4.36%) |
Mar 11, 2020 | 9.520 | 9.840 | 9.200 | 9.400 | 136,475 | -0.39(-3.98%) |
Mar 10, 2020 | 10.25 | 10.29 | 9.670 | 9.790 | 187,082 | +0.36(+3.82%) |
Mar 09, 2020 | 9.820 | 9.930 | 9.310 | 9.430 | 150,870 | -0.94(-9.06%) |
Mar 06, 2020 | 10.35 | 11.21 | 10.09 | 10.37 | 197,200 | -0.31(-2.90%) |
Mar 05, 2020 | 10.42 | 10.73 | 9.870 | 10.68 | 192,389 | -0.07(-0.65%) |
Mar 04, 2020 | 10.29 | 11.10 | 10.28 | 10.75 | 228,588 | +0.75(+7.50%) |
Mar 03, 2020 | 10.80 | 10.94 | 9.540 | 10.00 | 428,970 | -0.87(-8.00%) |
Mar 02, 2020 | 11.89 | 12.03 | 10.80 | 10.87 | 309,445 | -1.04(-8.73%) |
Feb 28, 2020 | 12.23 | 13.25 | 11.75 | 11.91 | 332,500 | -0.57(-4.57%) |
Feb 27, 2020 | 12.38 | 13.29 | 12.28 | 12.48 | 381,163 | -0.34(-2.65%) |
Feb 26, 2020 | 18.27 | 18.48 | 12.27 | 12.82 | 727,868 | -6.64(-34.12%) |
Feb 25, 2020 | 21.00 | 21.00 | 19.25 | 19.46 | 125,081 | -1.48(-7.07%) |
Feb 24, 2020 | 20.81 | 21.03 | 19.97 | 20.94 | 107,900 | -0.85(-3.90%) |
Feb 21, 2020 | 21.98 | 21.98 | 21.28 | 21.79 | 53,000 | -0.20(-0.91%) |
Feb 20, 2020 | 21.50 | 22.07 | 21.23 | 21.99 | 62,959 | +0.42(+1.95%) |
Feb 19, 2020 | 21.32 | 21.77 | 21.18 | 21.57 | 82,466 | +0.33(+1.55%) |
Feb 18, 2020 | 21.67 | 21.67 | 21.08 | 21.24 | 33,517 | -0.26(-1.21%) |
Feb 14, 2020 | 21.54 | 21.65 | 21.30 | 21.50 | 39,300 | -0.20(-0.92%) |
Feb 13, 2020 | 21.93 | 21.97 | 21.52 | 21.70 | 33,942 | -0.37(-1.68%) |
Feb 12, 2020 | 21.80 | 22.18 | 21.69 | 22.07 | 52,806 | +0.58(+2.70%) |
Feb 11, 2020 | 20.86 | 21.84 | 20.86 | 21.49 | 90,736 | +0.81(+3.92%) |
Feb 10, 2020 | 21.04 | 21.21 | 20.60 | 20.68 | 57,079 | -0.48(-2.27%) |
Feb 07, 2020 | 21.64 | 21.64 | 20.89 | 21.16 | 47,000 | -0.64(-2.94%) |
Feb 06, 2020 | 21.93 | 22.15 | 21.57 | 21.80 | 73,768 | -0.05(-0.23%) |
Feb 05, 2020 | 21.11 | 21.86 | 21.04 | 21.85 | 62,295 | +1.07(+5.15%) |
Feb 04, 2020 | 20.81 | 21.06 | 20.44 | 20.78 | 82,401 | +0.33(+1.61%) |