Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.50 | 10.50 | 9.500 | 9.600 | 82,272 | -0.70(-6.80%) |
Apr 29, 2020 | 9.300 | 10.60 | 9.207 | 10.30 | 162,527 | +1.10(+11.96%) |
Apr 28, 2020 | 9.300 | 9.500 | 8.900 | 9.200 | 81,764 | -0.00(-0.03%) |
Apr 27, 2020 | 8.807 | 9.400 | 8.722 | 9.203 | 94,360 | +0.50(+5.75%) |
Apr 24, 2020 | 9.200 | 9.200 | 8.500 | 8.703 | 95,840 | -0.26(-2.87%) |
Apr 23, 2020 | 8.800 | 9.700 | 8.700 | 8.960 | 69,161 | +0.17(+1.98%) |
Apr 22, 2020 | 8.600 | 9.200 | 8.515 | 8.786 | 79,337 | +0.15(+1.73%) |
Apr 21, 2020 | 8.700 | 8.879 | 8.308 | 8.637 | 68,726 | -0.39(-4.32%) |
Apr 20, 2020 | 9.100 | 9.877 | 8.900 | 9.027 | 57,160 | -0.59(-6.10%) |
Apr 17, 2020 | 8.600 | 9.750 | 8.452 | 9.613 | 100,650 | +1.31(+15.82%) |
Apr 16, 2020 | 8.700 | 8.900 | 8.000 | 8.300 | 42,845 | -0.22(-2.57%) |
Apr 15, 2020 | 8.900 | 9.000 | 8.437 | 8.519 | 77,678 | -0.83(-8.87%) |
Apr 14, 2020 | 9.207 | 9.700 | 8.901 | 9.348 | 70,150 | +0.46(+5.12%) |
Apr 13, 2020 | 9.462 | 9.462 | 8.600 | 8.893 | 63,686 | -0.56(-5.88%) |
Apr 09, 2020 | 8.800 | 9.449 | 8.500 | 9.449 | 105,920 | +1.13(+13.62%) |
Apr 08, 2020 | 7.494 | 8.500 | 7.300 | 8.316 | 95,073 | +1.07(+14.70%) |
Apr 07, 2020 | 7.400 | 7.799 | 7.140 | 7.250 | 61,098 | +0.15(+2.11%) |
Apr 06, 2020 | 7.000 | 7.500 | 6.900 | 7.100 | 80,082 | +0.10(+1.49%) |
Apr 03, 2020 | 7.000 | 7.700 | 6.963 | 6.996 | 74,840 | -0.10(-1.48%) |
Apr 02, 2020 | 7.500 | 7.969 | 6.000 | 7.101 | 111,517 | -0.36(-4.85%) |
Apr 01, 2020 | 8.008 | 8.008 | 7.301 | 7.463 | 53,599 | -0.54(-6.71%) |
Mar 31, 2020 | 7.900 | 8.328 | 7.500 | 8.000 | 149,147 | +0.03(+0.41%) |
Mar 30, 2020 | 8.100 | 8.100 | 7.251 | 7.967 | 67,382 | +0.17(+2.13%) |
Mar 27, 2020 | 8.200 | 8.200 | 7.171 | 7.801 | 106,630 | -0.26(-3.26%) |
Mar 26, 2020 | 8.136 | 8.700 | 7.700 | 8.064 | 118,943 | +0.16(+2.08%) |
Mar 25, 2020 | 9.200 | 9.600 | 7.800 | 7.900 | 151,743 | -1.67(-17.48%) |
Mar 24, 2020 | 9.800 | 9.801 | 9.001 | 9.573 | 97,933 | +0.54(+5.92%) |
Mar 23, 2020 | 9.500 | 9.500 | 8.800 | 9.038 | 47,374 | -0.78(-7.90%) |
Mar 20, 2020 | 9.954 | 10.40 | 8.800 | 9.813 | 107,020 | +0.21(+2.22%) |
Mar 19, 2020 | 7.825 | 9.800 | 7.825 | 9.600 | 71,343 | +1.90(+24.66%) |
Mar 18, 2020 | 10.40 | 10.60 | 7.610 | 7.701 | 102,775 | -3.40(-30.62%) |
Mar 17, 2020 | 11.20 | 11.30 | 10.00 | 11.10 | 77,955 | +0.20(+1.83%) |
Mar 16, 2020 | 10.70 | 11.50 | 10.30 | 10.90 | 57,581 | -0.60(-5.22%) |
Mar 13, 2020 | 9.900 | 11.50 | 9.701 | 11.50 | 85,480 | +2.30(+24.97%) |
Mar 12, 2020 | 10.00 | 10.60 | 9.102 | 9.202 | 139,700 | -2.20(-19.28%) |
Mar 11, 2020 | 12.60 | 12.70 | 10.70 | 11.40 | 98,797 | -1.50(-11.63%) |
Mar 10, 2020 | 12.90 | 13.10 | 11.70 | 12.90 | 58,776 | +0.60(+4.88%) |
Mar 09, 2020 | 14.40 | 14.40 | 12.20 | 12.30 | 99,519 | -3.00(-19.61%) |
Mar 06, 2020 | 16.50 | 16.70 | 14.90 | 15.30 | 68,360 | -1.60(-9.47%) |
Mar 05, 2020 | 17.80 | 18.10 | 16.50 | 16.90 | 77,059 | -1.40(-7.65%) |
Mar 04, 2020 | 18.10 | 18.30 | 17.00 | 18.30 | 51,089 | +0.40(+2.23%) |
Mar 03, 2020 | 17.80 | 18.80 | 16.80 | 17.90 | 99,251 | +0.70(+4.07%) |
Mar 02, 2020 | 17.80 | 18.00 | 16.90 | 17.20 | 50,595 | -0.50(-2.82%) |
Feb 28, 2020 | 17.30 | 18.10 | 17.00 | 17.70 | 95,390 | -0.40(-2.21%) |
Feb 27, 2020 | 18.20 | 18.80 | 17.20 | 18.10 | 83,990 | -0.80(-4.23%) |
Feb 26, 2020 | 19.60 | 19.90 | 18.70 | 18.90 | 45,617 | -0.20(-1.05%) |
Feb 25, 2020 | 20.90 | 20.90 | 18.60 | 19.10 | 93,263 | -1.60(-7.73%) |
Feb 24, 2020 | 20.90 | 21.00 | 20.00 | 20.70 | 57,394 | -0.60(-2.82%) |
Feb 21, 2020 | 21.40 | 21.60 | 21.20 | 21.30 | 40,300 | -0.10(-0.47%) |
Feb 20, 2020 | 21.20 | 21.50 | 20.50 | 21.40 | 64,462 | +0.30(+1.42%) |
Feb 19, 2020 | 21.30 | 21.50 | 21.00 | 21.10 | 51,869 | +0.10(+0.48%) |
Feb 18, 2020 | 21.40 | 21.40 | 20.80 | 21.00 | 30,143 | -0.40(-1.87%) |
Feb 14, 2020 | 21.80 | 22.00 | 21.10 | 21.40 | 56,730 | -0.50(-2.28%) |
Feb 13, 2020 | 22.30 | 22.30 | 21.70 | 21.90 | 37,659 | -0.50(-2.23%) |
Feb 12, 2020 | 21.80 | 22.60 | 21.50 | 22.40 | 71,135 | +0.90(+4.19%) |
Feb 11, 2020 | 21.50 | 21.90 | 21.00 | 21.50 | 49,506 | +0.10(+0.47%) |
Feb 10, 2020 | 21.90 | 22.50 | 21.40 | 21.40 | 80,081 | -0.60(-2.73%) |
Feb 07, 2020 | 22.60 | 23.20 | 22.00 | 22.00 | 109,350 | -0.60(-2.65%) |
Feb 06, 2020 | 24.20 | 24.50 | 22.60 | 22.60 | 84,871 | -1.50(-6.22%) |
Feb 05, 2020 | 22.80 | 24.20 | 22.80 | 24.10 | 86,348 | +1.30(+5.70%) |
Feb 04, 2020 | 23.00 | 23.50 | 22.70 | 22.80 | 37,376 | +0.00(+0.00%) |