Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.10 | 10.10 | 9.210 | 9.480 | 58,280 | -0.81(-7.87%) |
Apr 29, 2020 | 9.850 | 10.54 | 9.600 | 10.29 | 110,484 | +0.85(+9.00%) |
Apr 28, 2020 | 9.250 | 9.600 | 9.000 | 9.440 | 76,609 | +0.34(+3.74%) |
Apr 27, 2020 | 8.400 | 9.100 | 8.370 | 9.100 | 65,333 | +0.74(+8.85%) |
Apr 24, 2020 | 8.130 | 8.390 | 8.120 | 8.360 | 20,200 | +0.21(+2.58%) |
Apr 23, 2020 | 8.070 | 8.550 | 7.780 | 8.150 | 65,946 | +0.06(+0.74%) |
Apr 22, 2020 | 8.610 | 8.610 | 7.800 | 8.090 | 45,508 | -0.30(-3.58%) |
Apr 21, 2020 | 7.180 | 8.530 | 7.060 | 8.390 | 117,573 | +0.81(+10.69%) |
Apr 20, 2020 | 7.680 | 8.220 | 7.170 | 7.580 | 47,948 | -0.35(-4.41%) |
Apr 17, 2020 | 7.830 | 8.410 | 7.570 | 7.930 | 77,100 | +0.38(+5.03%) |
Apr 16, 2020 | 8.090 | 8.090 | 7.360 | 7.550 | 82,161 | -0.31(-3.94%) |
Apr 15, 2020 | 8.500 | 8.500 | 7.800 | 7.860 | 68,531 | -0.93(-10.58%) |
Apr 14, 2020 | 8.750 | 8.840 | 8.570 | 8.790 | 113,319 | +0.08(+0.92%) |
Apr 13, 2020 | 8.850 | 8.900 | 8.380 | 8.710 | 45,728 | -0.04(-0.46%) |
Apr 09, 2020 | 8.750 | 9.150 | 8.535 | 8.750 | 192,200 | +0.26(+3.06%) |
Apr 08, 2020 | 8.490 | 8.645 | 8.130 | 8.490 | 61,281 | +0.28(+3.41%) |
Apr 07, 2020 | 8.600 | 8.860 | 7.710 | 8.210 | 34,578 | -0.14(-1.68%) |
Apr 06, 2020 | 8.490 | 8.828 | 8.250 | 8.350 | 68,320 | +0.28(+3.47%) |
Apr 03, 2020 | 8.200 | 8.290 | 7.530 | 8.070 | 42,100 | -0.07(-0.86%) |
Apr 02, 2020 | 7.830 | 8.265 | 7.680 | 8.140 | 68,844 | +0.24(+3.04%) |
Apr 01, 2020 | 8.720 | 9.000 | 7.860 | 7.900 | 124,997 | -1.28(-13.94%) |
Mar 31, 2020 | 9.180 | 9.330 | 8.730 | 9.180 | 127,198 | -0.12(-1.29%) |
Mar 30, 2020 | 8.880 | 9.450 | 8.820 | 9.300 | 42,797 | +0.37(+4.14%) |
Mar 27, 2020 | 10.09 | 10.25 | 8.880 | 8.930 | 56,500 | -1.32(-12.88%) |
Mar 26, 2020 | 9.260 | 10.28 | 9.260 | 10.25 | 76,444 | +1.19(+13.13%) |
Mar 25, 2020 | 8.940 | 9.910 | 8.160 | 9.060 | 84,767 | +0.51(+5.96%) |
Mar 24, 2020 | 7.430 | 8.560 | 7.245 | 8.550 | 98,790 | +1.70(+24.82%) |
Mar 23, 2020 | 6.950 | 7.165 | 6.440 | 6.850 | 123,855 | -0.05(-0.72%) |
Mar 20, 2020 | 8.910 | 9.160 | 6.850 | 6.900 | 265,300 | -2.00(-22.47%) |
Mar 19, 2020 | 8.400 | 9.000 | 8.000 | 8.900 | 162,350 | +0.46(+5.45%) |
Mar 18, 2020 | 9.680 | 9.930 | 8.430 | 8.440 | 68,839 | -1.65(-16.35%) |
Mar 17, 2020 | 10.00 | 10.48 | 8.800 | 10.09 | 122,525 | +0.28(+2.85%) |
Mar 16, 2020 | 10.50 | 11.23 | 9.800 | 9.810 | 74,605 | -2.42(-19.79%) |
Mar 13, 2020 | 11.74 | 12.50 | 11.17 | 12.23 | 97,500 | +0.97(+8.66%) |
Mar 12, 2020 | 12.33 | 12.60 | 11.00 | 11.26 | 88,510 | -1.79(-13.75%) |
Mar 11, 2020 | 13.06 | 13.50 | 12.80 | 13.05 | 81,960 | -0.37(-2.76%) |
Mar 10, 2020 | 13.37 | 13.82 | 12.79 | 13.42 | 215,171 | +0.36(+2.76%) |
Mar 09, 2020 | 14.24 | 14.24 | 11.90 | 13.06 | 103,671 | -2.03(-13.45%) |
Mar 06, 2020 | 15.93 | 16.51 | 14.92 | 15.09 | 79,000 | -0.66(-4.19%) |
Mar 05, 2020 | 16.41 | 16.69 | 15.34 | 15.75 | 70,169 | -0.99(-5.91%) |
Mar 04, 2020 | 16.57 | 17.03 | 16.02 | 16.74 | 62,754 | +0.37(+2.26%) |
Mar 03, 2020 | 17.24 | 17.47 | 16.05 | 16.37 | 52,398 | -0.94(-5.43%) |
Mar 02, 2020 | 16.99 | 17.40 | 16.69 | 17.31 | 101,574 | +0.41(+2.43%) |
Feb 28, 2020 | 16.52 | 18.39 | 16.48 | 16.90 | 87,300 | -0.55(-3.15%) |
Feb 27, 2020 | 18.08 | 18.49 | 17.45 | 17.45 | 48,336 | -0.89(-4.85%) |
Feb 26, 2020 | 18.50 | 18.73 | 18.20 | 18.34 | 26,254 | -0.16(-0.86%) |
Feb 25, 2020 | 18.91 | 19.53 | 18.25 | 18.50 | 68,337 | -0.37(-1.96%) |
Feb 24, 2020 | 19.07 | 19.45 | 18.80 | 18.87 | 74,003 | -0.55(-2.83%) |
Feb 21, 2020 | 19.38 | 19.51 | 18.88 | 19.42 | 68,000 | +0.03(+0.15%) |
Feb 20, 2020 | 19.66 | 19.66 | 19.30 | 19.39 | 24,046 | -0.35(-1.77%) |
Feb 19, 2020 | 19.70 | 19.97 | 19.39 | 19.74 | 29,761 | +0.06(+0.30%) |
Feb 18, 2020 | 19.50 | 19.87 | 19.18 | 19.68 | 31,301 | +0.08(+0.41%) |
Feb 14, 2020 | 19.56 | 19.69 | 19.31 | 19.60 | 44,200 | +0.05(+0.26%) |
Feb 13, 2020 | 19.48 | 19.55 | 19.47 | 19.55 | 52,285 | +0.04(+0.20%) |
Feb 12, 2020 | 19.78 | 19.78 | 19.42 | 19.51 | 53,111 | -0.08(-0.41%) |
Feb 11, 2020 | 19.86 | 19.88 | 19.22 | 19.59 | 37,208 | -0.25(-1.25%) |
Feb 10, 2020 | 19.31 | 19.91 | 19.17 | 19.84 | 50,981 | +0.36(+1.83%) |
Feb 07, 2020 | 20.68 | 20.68 | 19.28 | 19.48 | 157,721 | -1.37(-6.57%) |
Feb 06, 2020 | 20.42 | 20.87 | 20.17 | 20.85 | 81,745 | +0.46(+2.24%) |
Feb 05, 2020 | 19.95 | 20.49 | 19.60 | 20.39 | 62,836 | +0.53(+2.65%) |
Feb 04, 2020 | 19.64 | 19.90 | 19.21 | 19.87 | 88,190 | +0.44(+2.25%) |