Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.450 | 9.790 | 8.600 | 9.580 | 1,057,925 | +0.19(+2.02%) |
Apr 29, 2020 | 8.710 | 9.640 | 8.530 | 9.390 | 1,394,785 | +1.02(+12.19%) |
Apr 28, 2020 | 8.770 | 9.050 | 8.350 | 8.370 | 1,309,622 | -0.11(-1.30%) |
Apr 27, 2020 | 8.210 | 8.800 | 8.130 | 8.480 | 1,342,221 | +0.34(+4.18%) |
Apr 24, 2020 | 8.250 | 8.250 | 7.810 | 8.140 | 893,700 | -0.15(-1.81%) |
Apr 23, 2020 | 8.440 | 8.640 | 8.220 | 8.290 | 627,548 | -0.14(-1.66%) |
Apr 22, 2020 | 8.610 | 8.970 | 8.000 | 8.430 | 1,500,560 | -0.05(-0.59%) |
Apr 21, 2020 | 7.440 | 8.650 | 7.330 | 8.480 | 2,979,664 | +0.73(+9.42%) |
Apr 20, 2020 | 7.960 | 8.190 | 7.570 | 7.750 | 1,075,078 | -0.49(-5.95%) |
Apr 17, 2020 | 7.900 | 8.300 | 7.570 | 8.240 | 1,134,900 | +0.80(+10.75%) |
Apr 16, 2020 | 7.670 | 7.670 | 6.950 | 7.440 | 2,151,092 | -0.27(-3.50%) |
Apr 15, 2020 | 7.660 | 7.850 | 7.350 | 7.710 | 1,215,511 | -0.40(-4.93%) |
Apr 14, 2020 | 8.880 | 9.180 | 7.840 | 8.110 | 1,062,375 | -0.50(-5.81%) |
Apr 13, 2020 | 8.280 | 8.690 | 7.610 | 8.610 | 1,556,523 | +0.27(+3.24%) |
Apr 09, 2020 | 7.350 | 8.940 | 7.330 | 8.340 | 1,869,700 | +1.18(+16.48%) |
Apr 08, 2020 | 6.140 | 7.210 | 6.060 | 7.160 | 1,842,789 | +1.19(+19.93%) |
Apr 07, 2020 | 6.040 | 6.685 | 5.850 | 5.970 | 1,946,738 | +0.11(+1.88%) |
Apr 06, 2020 | 5.710 | 6.490 | 5.650 | 5.860 | 1,908,614 | +0.45(+8.32%) |
Apr 03, 2020 | 6.480 | 6.480 | 4.310 | 5.410 | 4,497,900 | -1.36(-20.09%) |
Apr 02, 2020 | 6.810 | 7.040 | 6.430 | 6.770 | 1,227,889 | -0.12(-1.74%) |
Apr 01, 2020 | 6.860 | 7.170 | 6.650 | 6.890 | 674,831 | -0.44(-6.00%) |
Mar 31, 2020 | 7.240 | 7.870 | 7.080 | 7.330 | 980,032 | +0.09(+1.24%) |
Mar 30, 2020 | 7.000 | 7.640 | 6.300 | 7.240 | 1,430,108 | +0.48(+7.10%) |
Mar 27, 2020 | 7.640 | 7.888 | 6.710 | 6.760 | 1,121,400 | -1.28(-15.92%) |
Mar 26, 2020 | 7.110 | 8.255 | 7.110 | 8.040 | 986,322 | +1.09(+15.68%) |
Mar 25, 2020 | 6.240 | 7.340 | 6.100 | 6.950 | 1,342,027 | +0.85(+13.93%) |
Mar 24, 2020 | 5.730 | 6.100 | 5.370 | 6.100 | 1,180,861 | +0.60(+10.91%) |
Mar 23, 2020 | 6.340 | 6.340 | 5.250 | 5.500 | 1,227,063 | -0.70(-11.29%) |
Mar 20, 2020 | 6.970 | 7.150 | 6.130 | 6.200 | 1,256,300 | -0.60(-8.82%) |
Mar 19, 2020 | 5.760 | 6.950 | 5.620 | 6.800 | 916,054 | +0.99(+17.04%) |
Mar 18, 2020 | 6.400 | 6.680 | 5.500 | 5.810 | 770,133 | -0.73(-11.16%) |
Mar 17, 2020 | 5.980 | 6.970 | 5.620 | 6.540 | 1,010,281 | +0.72(+12.37%) |
Mar 16, 2020 | 6.500 | 7.200 | 5.790 | 5.820 | 1,417,467 | -2.26(-27.97%) |
Mar 13, 2020 | 8.800 | 8.850 | 7.660 | 8.080 | 913,400 | +0.09(+1.13%) |
Mar 12, 2020 | 8.460 | 8.540 | 7.700 | 7.990 | 1,374,392 | -1.18(-12.87%) |
Mar 11, 2020 | 9.970 | 10.00 | 9.120 | 9.170 | 678,853 | -1.03(-10.10%) |
Mar 10, 2020 | 10.27 | 10.28 | 9.300 | 10.20 | 781,652 | +0.41(+4.19%) |
Mar 09, 2020 | 10.48 | 10.73 | 9.710 | 9.790 | 1,145,761 | -1.64(-14.35%) |
Mar 06, 2020 | 11.87 | 11.87 | 11.28 | 11.43 | 1,193,900 | -0.79(-6.46%) |
Mar 05, 2020 | 12.74 | 12.93 | 11.96 | 12.22 | 526,935 | -0.90(-6.86%) |
Mar 04, 2020 | 13.16 | 13.27 | 12.55 | 13.12 | 472,029 | +0.25(+1.94%) |
Mar 03, 2020 | 13.37 | 13.61 | 12.58 | 12.87 | 555,465 | -0.53(-3.96%) |
Mar 02, 2020 | 12.83 | 13.48 | 12.61 | 13.40 | 656,070 | +0.57(+4.44%) |
Feb 28, 2020 | 12.45 | 13.00 | 12.24 | 12.83 | 867,800 | +0.13(+1.02%) |
Feb 27, 2020 | 13.20 | 13.29 | 12.70 | 12.70 | 974,563 | -0.81(-6.00%) |
Feb 26, 2020 | 13.55 | 14.03 | 13.41 | 13.51 | 523,503 | +0.11(+0.82%) |
Feb 25, 2020 | 14.33 | 14.39 | 12.95 | 13.40 | 1,685,297 | -0.25(-1.83%) |
Feb 24, 2020 | 14.31 | 14.35 | 13.59 | 13.65 | 784,834 | -0.89(-6.12%) |
Feb 21, 2020 | 14.39 | 14.58 | 14.11 | 14.54 | 598,300 | +0.20(+1.39%) |
Feb 20, 2020 | 14.36 | 14.43 | 14.08 | 14.34 | 559,033 | -0.09(-0.59%) |
Feb 19, 2020 | 14.47 | 14.68 | 14.32 | 14.43 | 576,279 | +0.00(+0.00%) |
Feb 18, 2020 | 13.94 | 14.55 | 13.76 | 14.43 | 451,160 | +0.49(+3.48%) |
Feb 14, 2020 | 14.21 | 14.28 | 13.74 | 13.94 | 466,200 | -0.19(-1.34%) |
Feb 13, 2020 | 13.97 | 14.30 | 13.97 | 14.13 | 428,732 | +0.03(+0.21%) |
Feb 12, 2020 | 14.30 | 14.33 | 13.91 | 14.10 | 316,532 | -0.05(-0.35%) |
Feb 11, 2020 | 14.22 | 14.24 | 14.01 | 14.15 | 296,155 | +0.04(+0.28%) |
Feb 10, 2020 | 13.81 | 14.22 | 13.70 | 14.11 | 373,701 | +0.33(+2.39%) |
Feb 07, 2020 | 13.10 | 13.80 | 13.08 | 13.78 | 421,600 | +0.60(+4.55%) |
Feb 06, 2020 | 13.10 | 13.44 | 13.06 | 13.18 | 341,932 | +0.19(+1.46%) |
Feb 05, 2020 | 12.90 | 13.06 | 12.74 | 12.99 | 312,191 | +0.24(+1.88%) |
Feb 04, 2020 | 12.91 | 13.06 | 12.73 | 12.75 | 285,316 | +0.07(+0.55%) |