Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.13 | 10.23 | 9.770 | 9.970 | 530,493 | -0.51(-4.87%) |
Apr 29, 2020 | 10.23 | 10.73 | 10.21 | 10.48 | 1,241,839 | +0.70(+7.16%) |
Apr 28, 2020 | 9.830 | 10.14 | 9.580 | 9.780 | 737,642 | +0.29(+3.06%) |
Apr 27, 2020 | 9.080 | 9.640 | 9.030 | 9.490 | 771,405 | +0.47(+5.21%) |
Apr 24, 2020 | 9.160 | 9.300 | 8.840 | 9.020 | 494,700 | -0.08(-0.88%) |
Apr 23, 2020 | 8.970 | 9.260 | 8.810 | 9.100 | 869,481 | +0.17(+1.90%) |
Apr 22, 2020 | 9.080 | 9.180 | 8.860 | 8.930 | 561,042 | +0.10(+1.13%) |
Apr 21, 2020 | 8.900 | 9.150 | 8.700 | 8.830 | 383,890 | -0.33(-3.60%) |
Apr 20, 2020 | 9.380 | 9.530 | 9.040 | 9.160 | 452,771 | -0.45(-4.68%) |
Apr 17, 2020 | 9.210 | 9.770 | 9.110 | 9.610 | 710,900 | +0.82(+9.33%) |
Apr 16, 2020 | 9.190 | 9.300 | 8.500 | 8.790 | 650,826 | -0.25(-2.77%) |
Apr 15, 2020 | 9.410 | 9.460 | 9.010 | 9.040 | 634,846 | -0.78(-7.94%) |
Apr 14, 2020 | 10.32 | 10.32 | 9.700 | 9.820 | 714,809 | -0.18(-1.80%) |
Apr 13, 2020 | 10.23 | 10.23 | 9.830 | 10.00 | 514,287 | -0.38(-3.66%) |
Apr 09, 2020 | 10.25 | 10.48 | 9.970 | 10.38 | 794,900 | +0.44(+4.43%) |
Apr 08, 2020 | 9.250 | 10.07 | 9.150 | 9.940 | 678,607 | +0.85(+9.35%) |
Apr 07, 2020 | 9.160 | 9.530 | 8.930 | 9.090 | 867,107 | +0.28(+3.18%) |
Apr 06, 2020 | 8.020 | 8.900 | 7.920 | 8.810 | 505,920 | +1.12(+14.56%) |
Apr 03, 2020 | 8.050 | 8.290 | 7.520 | 7.690 | 943,900 | -0.44(-5.41%) |
Apr 02, 2020 | 8.050 | 8.415 | 8.050 | 8.130 | 1,233,521 | -0.06(-0.73%) |
Apr 01, 2020 | 8.890 | 9.100 | 8.180 | 8.190 | 1,275,978 | -1.17(-12.50%) |
Mar 31, 2020 | 9.960 | 10.03 | 8.940 | 9.360 | 978,617 | -0.63(-6.31%) |
Mar 30, 2020 | 9.810 | 10.07 | 9.375 | 9.990 | 1,660,250 | +0.34(+3.52%) |
Mar 27, 2020 | 9.540 | 10.09 | 9.050 | 9.650 | 1,175,500 | -0.34(-3.40%) |
Mar 26, 2020 | 9.190 | 10.06 | 9.020 | 9.990 | 2,059,008 | +0.90(+9.90%) |
Mar 25, 2020 | 8.660 | 9.335 | 8.370 | 9.090 | 1,756,882 | +0.41(+4.72%) |
Mar 24, 2020 | 8.730 | 8.900 | 8.220 | 8.680 | 1,632,987 | +0.45(+5.47%) |
Mar 23, 2020 | 8.620 | 8.970 | 8.115 | 8.230 | 1,515,759 | -0.31(-3.63%) |
Mar 20, 2020 | 8.550 | 9.200 | 8.190 | 8.540 | 1,734,900 | +0.04(+0.47%) |
Mar 19, 2020 | 8.830 | 9.080 | 7.970 | 8.500 | 1,722,484 | -0.35(-3.95%) |
Mar 18, 2020 | 9.570 | 9.870 | 8.450 | 8.850 | 1,214,246 | -1.46(-14.16%) |
Mar 17, 2020 | 9.420 | 10.48 | 9.090 | 10.31 | 1,288,900 | +1.07(+11.58%) |
Mar 16, 2020 | 8.430 | 9.420 | 8.345 | 9.240 | 1,017,430 | -0.18(-1.91%) |
Mar 13, 2020 | 9.360 | 9.490 | 8.350 | 9.420 | 1,123,700 | +0.52(+5.84%) |
Mar 12, 2020 | 9.380 | 9.780 | 8.890 | 8.900 | 994,804 | -1.38(-13.42%) |
Mar 11, 2020 | 10.49 | 10.72 | 10.05 | 10.28 | 957,123 | -0.58(-5.34%) |
Mar 10, 2020 | 10.59 | 10.92 | 10.08 | 10.86 | 1,343,515 | +0.66(+6.47%) |
Mar 09, 2020 | 9.680 | 10.33 | 9.670 | 10.20 | 1,317,650 | -0.36(-3.41%) |
Mar 06, 2020 | 10.10 | 10.65 | 9.960 | 10.56 | 1,265,100 | +0.02(+0.19%) |
Mar 05, 2020 | 10.66 | 10.83 | 10.50 | 10.54 | 1,918,964 | -0.57(-5.13%) |
Mar 04, 2020 | 11.26 | 11.36 | 10.62 | 11.11 | 1,501,646 | -0.17(-1.51%) |
Mar 03, 2020 | 11.36 | 12.11 | 10.81 | 11.28 | 1,729,562 | -0.45(-3.84%) |
Mar 02, 2020 | 11.70 | 11.77 | 11.09 | 11.73 | 1,439,316 | +0.11(+0.95%) |
Feb 28, 2020 | 11.46 | 12.02 | 11.34 | 11.62 | 938,200 | -0.44(-3.65%) |
Feb 27, 2020 | 12.71 | 12.86 | 12.05 | 12.06 | 509,109 | -1.02(-7.80%) |
Feb 26, 2020 | 13.83 | 13.95 | 13.08 | 13.08 | 473,740 | -0.59(-4.32%) |
Feb 25, 2020 | 14.46 | 14.46 | 13.62 | 13.67 | 926,934 | -0.72(-5.00%) |
Feb 24, 2020 | 14.09 | 14.43 | 13.96 | 14.39 | 838,191 | -0.28(-1.91%) |
Feb 21, 2020 | 14.52 | 14.72 | 14.44 | 14.67 | 677,700 | +0.06(+0.41%) |
Feb 20, 2020 | 14.56 | 14.96 | 14.54 | 14.61 | 457,024 | -0.03(-0.20%) |
Feb 19, 2020 | 14.56 | 14.74 | 14.50 | 14.64 | 403,544 | +0.14(+0.97%) |
Feb 18, 2020 | 14.56 | 15.07 | 14.40 | 14.50 | 989,364 | -0.15(-1.02%) |
Feb 14, 2020 | 14.64 | 14.69 | 14.55 | 14.65 | 782,500 | -0.08(-0.54%) |
Feb 13, 2020 | 14.80 | 14.97 | 14.56 | 14.73 | 218,233 | -0.15(-1.01%) |
Feb 12, 2020 | 14.68 | 14.92 | 14.68 | 14.88 | 691,246 | +0.37(+2.55%) |
Feb 11, 2020 | 14.41 | 14.70 | 14.33 | 14.51 | 1,164,381 | +0.22(+1.54%) |
Feb 10, 2020 | 14.35 | 14.46 | 14.28 | 14.29 | 397,258 | -0.12(-0.83%) |
Feb 07, 2020 | 14.66 | 14.85 | 14.34 | 14.41 | 985,900 | -0.38(-2.57%) |
Feb 06, 2020 | 14.97 | 15.11 | 14.65 | 14.79 | 426,868 | -0.08(-0.54%) |
Feb 05, 2020 | 14.60 | 15.02 | 14.41 | 14.87 | 1,078,119 | +0.44(+3.05%) |
Feb 04, 2020 | 14.30 | 14.53 | 14.21 | 14.43 | 307,861 | +0.42(+3.00%) |