Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.83 | 12.41 | 11.22 | 11.50 | 1,017,623 | +0.00(+0.00%) |
Apr 29, 2020 | 10.86 | 11.80 | 10.57 | 11.50 | 1,747,567 | +1.51(+15.12%) |
Apr 28, 2020 | 10.00 | 10.68 | 9.830 | 9.990 | 557,220 | +0.07(+0.71%) |
Apr 27, 2020 | 10.25 | 10.43 | 9.900 | 9.920 | 739,392 | +0.08(+0.81%) |
Apr 24, 2020 | 8.420 | 10.04 | 8.420 | 9.840 | 2,221,900 | +2.19(+28.63%) |
Apr 23, 2020 | 7.380 | 7.820 | 7.380 | 7.650 | 345,886 | +0.22(+2.96%) |
Apr 22, 2020 | 7.590 | 7.830 | 7.400 | 7.430 | 207,588 | +0.07(+0.95%) |
Apr 21, 2020 | 7.750 | 7.810 | 7.330 | 7.360 | 192,306 | -0.61(-7.65%) |
Apr 20, 2020 | 7.550 | 8.080 | 7.510 | 7.970 | 148,172 | +0.26(+3.37%) |
Apr 17, 2020 | 7.250 | 7.740 | 7.250 | 7.710 | 233,300 | +0.58(+8.13%) |
Apr 16, 2020 | 7.340 | 7.560 | 6.900 | 7.130 | 199,716 | -0.21(-2.86%) |
Apr 15, 2020 | 7.300 | 7.430 | 7.010 | 7.340 | 242,848 | -0.12(-1.61%) |
Apr 14, 2020 | 7.410 | 7.670 | 7.310 | 7.460 | 249,219 | +0.15(+2.05%) |
Apr 13, 2020 | 7.300 | 7.430 | 7.250 | 7.310 | 293,316 | -0.13(-1.75%) |
Apr 09, 2020 | 7.570 | 7.630 | 7.335 | 7.440 | 307,400 | -0.14(-1.85%) |
Apr 08, 2020 | 7.630 | 7.690 | 7.380 | 7.580 | 297,243 | -0.11(-1.43%) |
Apr 07, 2020 | 8.060 | 8.455 | 7.640 | 7.690 | 358,292 | -0.20(-2.53%) |
Apr 06, 2020 | 7.330 | 7.940 | 7.180 | 7.890 | 385,575 | +0.83(+11.76%) |
Apr 03, 2020 | 7.090 | 7.180 | 6.820 | 7.060 | 243,300 | -0.08(-1.12%) |
Apr 02, 2020 | 6.660 | 7.170 | 6.640 | 7.140 | 288,083 | +0.39(+5.78%) |
Apr 01, 2020 | 6.820 | 6.960 | 6.660 | 6.750 | 226,987 | -0.33(-4.66%) |
Mar 31, 2020 | 7.120 | 7.290 | 6.910 | 7.080 | 333,972 | -0.09(-1.26%) |
Mar 30, 2020 | 6.790 | 7.250 | 6.720 | 7.170 | 192,023 | +0.50(+7.50%) |
Mar 27, 2020 | 7.010 | 7.140 | 6.650 | 6.670 | 245,000 | -0.62(-8.50%) |
Mar 26, 2020 | 6.440 | 7.290 | 6.360 | 7.290 | 392,755 | +0.87(+13.55%) |
Mar 25, 2020 | 6.180 | 6.610 | 6.040 | 6.420 | 269,244 | +0.26(+4.22%) |
Mar 24, 2020 | 6.050 | 6.240 | 5.910 | 6.160 | 403,738 | +0.28(+4.76%) |
Mar 23, 2020 | 6.010 | 6.060 | 5.610 | 5.880 | 401,448 | -0.22(-3.61%) |
Mar 20, 2020 | 6.500 | 6.650 | 6.050 | 6.100 | 437,300 | -0.40(-6.15%) |
Mar 19, 2020 | 5.900 | 6.620 | 5.840 | 6.500 | 473,142 | +0.59(+9.98%) |
Mar 18, 2020 | 6.040 | 6.260 | 5.720 | 5.910 | 551,096 | -0.36(-5.74%) |
Mar 17, 2020 | 6.300 | 6.440 | 6.000 | 6.270 | 492,785 | +0.06(+0.97%) |
Mar 16, 2020 | 6.400 | 6.570 | 6.175 | 6.210 | 251,152 | -0.75(-10.78%) |
Mar 13, 2020 | 6.880 | 7.000 | 6.620 | 6.960 | 400,900 | +0.30(+4.50%) |
Mar 12, 2020 | 7.170 | 7.170 | 6.615 | 6.660 | 452,780 | -0.87(-11.55%) |
Mar 11, 2020 | 7.660 | 7.795 | 7.460 | 7.530 | 355,391 | -0.25(-3.21%) |
Mar 10, 2020 | 8.080 | 8.220 | 7.440 | 7.780 | 436,855 | -0.15(-1.89%) |
Mar 09, 2020 | 8.540 | 8.540 | 7.860 | 7.930 | 269,811 | -0.88(-9.99%) |
Mar 06, 2020 | 8.660 | 8.880 | 8.650 | 8.810 | 319,700 | -0.04(-0.45%) |
Mar 05, 2020 | 8.800 | 9.185 | 8.760 | 8.850 | 574,526 | -0.09(-1.01%) |
Mar 04, 2020 | 9.000 | 9.120 | 8.755 | 8.940 | 237,577 | -0.02(-0.22%) |
Mar 03, 2020 | 8.950 | 9.100 | 8.780 | 8.960 | 344,589 | -0.02(-0.22%) |
Mar 02, 2020 | 9.000 | 9.150 | 8.750 | 8.980 | 360,762 | -0.02(-0.22%) |
Feb 28, 2020 | 8.720 | 9.050 | 8.600 | 9.000 | 450,500 | +0.10(+1.12%) |
Feb 27, 2020 | 9.320 | 9.430 | 8.900 | 8.900 | 1,023,254 | -0.65(-6.81%) |
Feb 26, 2020 | 9.450 | 9.603 | 9.327 | 9.550 | 269,505 | +0.12(+1.27%) |
Feb 25, 2020 | 10.11 | 10.15 | 9.400 | 9.430 | 335,767 | -0.64(-6.36%) |
Feb 24, 2020 | 10.14 | 10.29 | 9.970 | 10.07 | 248,529 | -0.32(-3.08%) |
Feb 21, 2020 | 10.48 | 10.48 | 10.19 | 10.39 | 379,400 | -0.12(-1.14%) |
Feb 20, 2020 | 10.33 | 10.55 | 10.23 | 10.51 | 491,241 | +0.22(+2.14%) |
Feb 19, 2020 | 10.22 | 10.37 | 10.09 | 10.29 | 304,905 | +0.11(+1.08%) |
Feb 18, 2020 | 10.20 | 10.36 | 10.07 | 10.18 | 344,111 | -0.04(-0.39%) |
Feb 14, 2020 | 9.950 | 10.39 | 9.935 | 10.22 | 568,200 | +0.17(+1.69%) |
Feb 13, 2020 | 9.970 | 10.26 | 9.880 | 10.05 | 587,713 | +0.06(+0.60%) |
Feb 12, 2020 | 9.840 | 10.00 | 9.760 | 9.990 | 718,179 | +0.19(+1.94%) |
Feb 11, 2020 | 9.400 | 9.810 | 9.365 | 9.800 | 1,027,333 | +0.53(+5.72%) |
Feb 10, 2020 | 9.230 | 9.320 | 9.180 | 9.270 | 143,938 | +0.03(+0.32%) |
Feb 07, 2020 | 9.250 | 9.300 | 9.170 | 9.240 | 158,700 | +0.03(+0.33%) |
Feb 06, 2020 | 9.350 | 9.380 | 9.190 | 9.210 | 163,067 | -0.17(-1.81%) |
Feb 05, 2020 | 9.350 | 9.470 | 9.230 | 9.380 | 234,347 | +0.13(+1.41%) |
Feb 04, 2020 | 9.130 | 9.320 | 9.010 | 9.250 | 572,109 | +0.12(+1.31%) |