Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.770 | 10.05 | 9.308 | 9.622 | 680,346 | -0.45(-4.49%) |
Apr 29, 2020 | 9.410 | 10.21 | 8.909 | 10.07 | 543,085 | +0.12(+1.21%) |
Apr 28, 2020 | 9.936 | 10.21 | 9.733 | 9.955 | 260,384 | +0.50(+5.27%) |
Apr 27, 2020 | 8.874 | 9.576 | 8.874 | 9.456 | 196,344 | +0.70(+8.02%) |
Apr 24, 2020 | 8.487 | 8.888 | 8.311 | 8.754 | 218,959 | +0.34(+4.06%) |
Apr 23, 2020 | 8.089 | 8.607 | 8.043 | 8.413 | 191,788 | +0.29(+3.52%) |
Apr 22, 2020 | 8.450 | 8.487 | 7.969 | 8.126 | 210,263 | -0.11(-1.35%) |
Apr 21, 2020 | 8.016 | 8.367 | 7.914 | 8.237 | 210,840 | -0.15(-1.76%) |
Apr 20, 2020 | 8.025 | 8.717 | 8.025 | 8.385 | 288,690 | +0.09(+1.11%) |
Apr 17, 2020 | 8.053 | 8.477 | 8.053 | 8.293 | 396,228 | +0.57(+7.42%) |
Apr 16, 2020 | 7.914 | 8.108 | 7.277 | 7.720 | 462,599 | -0.17(-2.11%) |
Apr 15, 2020 | 8.302 | 8.320 | 7.785 | 7.886 | 403,464 | -0.72(-8.37%) |
Apr 14, 2020 | 8.958 | 9.022 | 8.320 | 8.607 | 393,887 | +0.02(+0.22%) |
Apr 13, 2020 | 9.151 | 9.151 | 8.311 | 8.588 | 478,777 | -0.08(-0.96%) |
Apr 09, 2020 | 7.785 | 8.741 | 7.776 | 8.671 | 541,552 | +1.22(+16.36%) |
Apr 08, 2020 | 7.175 | 7.776 | 7.111 | 7.452 | 395,285 | +0.40(+5.63%) |
Apr 07, 2020 | 6.843 | 7.591 | 6.826 | 7.055 | 471,500 | +0.45(+6.85%) |
Apr 06, 2020 | 6.326 | 6.663 | 6.289 | 6.603 | 415,597 | +0.55(+9.16%) |
Apr 03, 2020 | 6.593 | 6.677 | 5.947 | 6.049 | 450,589 | -0.56(-8.52%) |
Apr 02, 2020 | 6.289 | 6.649 | 6.196 | 6.612 | 430,715 | +0.23(+3.62%) |
Apr 01, 2020 | 6.991 | 7.075 | 6.335 | 6.381 | 487,765 | -1.01(-13.63%) |
Mar 31, 2020 | 7.000 | 7.549 | 6.972 | 7.388 | 534,319 | +0.26(+3.63%) |
Mar 30, 2020 | 7.351 | 7.351 | 6.889 | 7.129 | 391,245 | -0.19(-2.65%) |
Mar 27, 2020 | 7.803 | 7.803 | 7.286 | 7.323 | 617,354 | -0.91(-11.10%) |
Mar 26, 2020 | 8.025 | 8.588 | 7.812 | 8.237 | 724,364 | +0.27(+3.36%) |
Mar 25, 2020 | 7.397 | 8.117 | 6.787 | 7.969 | 822,345 | +0.50(+6.67%) |
Mar 24, 2020 | 7.341 | 7.480 | 6.981 | 7.471 | 548,395 | +0.52(+7.44%) |
Mar 23, 2020 | 7.748 | 8.034 | 6.667 | 6.954 | 628,013 | -0.91(-11.62%) |
Mar 20, 2020 | 8.514 | 8.690 | 7.665 | 7.868 | 793,864 | -0.66(-7.79%) |
Mar 19, 2020 | 7.378 | 8.708 | 6.584 | 8.533 | 912,494 | +1.32(+18.31%) |
Mar 18, 2020 | 9.004 | 9.244 | 6.797 | 7.212 | 780,940 | -2.37(-24.76%) |
Mar 17, 2020 | 9.798 | 9.992 | 8.911 | 9.585 | 811,293 | -0.02(-0.19%) |
Mar 16, 2020 | 9.983 | 10.49 | 9.567 | 9.604 | 531,753 | -1.80(-15.79%) |
Mar 13, 2020 | 10.93 | 11.69 | 10.52 | 11.40 | 605,009 | +1.10(+10.66%) |
Mar 12, 2020 | 10.31 | 11.28 | 9.819 | 10.31 | 670,060 | -0.62(-5.71%) |
Mar 11, 2020 | 10.79 | 11.00 | 10.46 | 10.93 | 621,894 | -0.23(-2.06%) |
Mar 10, 2020 | 11.47 | 11.48 | 10.74 | 11.16 | 819,484 | +0.06(+0.50%) |
Mar 09, 2020 | 11.53 | 11.78 | 11.08 | 11.10 | 743,432 | -1.66(-13.02%) |
Mar 06, 2020 | 12.68 | 13.48 | 12.40 | 12.77 | 460,850 | -0.61(-4.53%) |
Mar 05, 2020 | 13.65 | 13.82 | 13.25 | 13.37 | 653,506 | -0.72(-5.09%) |
Mar 04, 2020 | 13.92 | 14.13 | 13.56 | 14.09 | 325,525 | +0.35(+2.54%) |
Mar 03, 2020 | 14.38 | 14.78 | 13.65 | 13.74 | 624,287 | -0.66(-4.59%) |
Mar 02, 2020 | 14.05 | 14.44 | 13.87 | 14.40 | 538,808 | +0.32(+2.28%) |
Feb 28, 2020 | 14.38 | 14.74 | 13.82 | 14.08 | 745,983 | -0.74(-5.02%) |
Feb 27, 2020 | 15.16 | 15.62 | 14.82 | 14.82 | 1,051,507 | -0.68(-4.38%) |
Feb 26, 2020 | 15.60 | 15.76 | 15.33 | 15.50 | 906,006 | +0.03(+0.18%) |
Feb 25, 2020 | 15.51 | 15.64 | 15.24 | 15.48 | 807,127 | -0.09(-0.59%) |
Feb 24, 2020 | 15.12 | 15.59 | 15.08 | 15.57 | 360,502 | -0.05(-0.29%) |
Feb 21, 2020 | 15.72 | 15.72 | 15.38 | 15.61 | 191,395 | -0.15(-0.93%) |
Feb 20, 2020 | 15.61 | 15.82 | 15.54 | 15.76 | 197,945 | +0.13(+0.82%) |
Feb 19, 2020 | 15.73 | 15.77 | 15.61 | 15.63 | 136,936 | +0.01(+0.06%) |
Feb 18, 2020 | 15.53 | 15.64 | 15.45 | 15.62 | 226,883 | +0.05(+0.29%) |
Feb 14, 2020 | 15.50 | 15.60 | 15.43 | 15.58 | 224,056 | +0.04(+0.24%) |
Feb 13, 2020 | 15.51 | 15.63 | 15.48 | 15.54 | 144,632 | -0.06(-0.41%) |
Feb 12, 2020 | 15.78 | 15.89 | 15.54 | 15.61 | 243,162 | -0.03(-0.18%) |
Feb 11, 2020 | 15.46 | 15.72 | 15.39 | 15.63 | 485,658 | +0.45(+2.96%) |
Feb 10, 2020 | 15.07 | 15.19 | 15.06 | 15.18 | 145,417 | +0.09(+0.61%) |
Feb 07, 2020 | 15.28 | 15.33 | 15.03 | 15.09 | 312,241 | -0.26(-1.68%) |
Feb 06, 2020 | 15.52 | 15.59 | 15.35 | 15.35 | 192,931 | -0.17(-1.12%) |
Feb 05, 2020 | 15.51 | 15.65 | 15.48 | 15.52 | 327,224 | +0.19(+1.26%) |
Feb 04, 2020 | 15.28 | 15.50 | 15.28 | 15.33 | 369,968 | +0.28(+1.89%) |