Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.510 | 9.023 | 8.494 | 8.849 | 1,417 | -0.19(-2.11%) |
Apr 29, 2020 | 8.461 | 9.040 | 7.875 | 9.040 | 1,425 | +0.57(+6.73%) |
Apr 28, 2020 | 8.437 | 8.470 | 8.095 | 8.470 | 1,229 | -0.28(-3.21%) |
Apr 27, 2020 | 8.755 | 9.082 | 8.750 | 8.750 | 1,296 | +0.50(+6.07%) |
Apr 24, 2020 | 9.056 | 9.316 | 8.250 | 8.250 | 4,911 | +0.16(+2.01%) |
Apr 23, 2020 | 8.144 | 8.266 | 7.737 | 8.087 | 1,390 | -0.05(-0.60%) |
Apr 22, 2020 | 8.144 | 8.551 | 7.732 | 8.136 | 8,768 | -0.01(-0.10%) |
Apr 21, 2020 | 8.901 | 8.901 | 7.990 | 8.144 | 23,570 | -0.98(-10.71%) |
Apr 20, 2020 | 9.276 | 9.276 | 9.121 | 9.121 | 5,222 | +0.57(+6.67%) |
Apr 17, 2020 | 8.804 | 8.804 | 8.551 | 8.551 | 1,473 | -0.33(-3.67%) |
Apr 16, 2020 | 9.264 | 9.264 | 8.520 | 8.877 | 12,457 | +0.01(+0.09%) |
Apr 15, 2020 | 9.357 | 9.357 | 8.144 | 8.869 | 8,734 | +0.47(+5.63%) |
Apr 14, 2020 | 8.233 | 8.685 | 8.233 | 8.396 | 5,977 | +0.17(+2.08%) |
Apr 13, 2020 | 7.973 | 8.269 | 7.757 | 8.225 | 1,639 | +0.10(+1.20%) |
Apr 09, 2020 | 7.283 | 8.127 | 7.283 | 8.127 | 2,701 | +0.94(+13.15%) |
Apr 08, 2020 | 7.810 | 7.810 | 6.849 | 7.183 | 8,768 | -0.59(-7.64%) |
Apr 07, 2020 | 7.989 | 8.070 | 7.777 | 7.777 | 3,735 | -0.21(-2.65%) |
Apr 06, 2020 | 6.784 | 7.989 | 6.784 | 7.989 | 2,889 | +1.69(+26.74%) |
Apr 03, 2020 | 7.704 | 7.704 | 6.303 | 6.303 | 1,350 | -2.20(-25.90%) |
Apr 02, 2020 | 8.506 | 8.506 | 8.506 | 268 | +0.00(+0.00%) | |
Apr 01, 2020 | 8.763 | 8.763 | 8.193 | 8.506 | 1,246 | -0.27(-3.11%) |
Mar 31, 2020 | 8.795 | 8.795 | 8.706 | 8.779 | 5,486 | +0.00(+0.00%) |
Mar 30, 2020 | 8.787 | 9.773 | 8.779 | 8.779 | 14,644 | -0.00(-0.05%) |
Mar 27, 2020 | 8.893 | 9.447 | 8.681 | 8.783 | 10,928 | +0.54(+6.57%) |
Mar 26, 2020 | 6.287 | 8.812 | 6.279 | 8.241 | 23,153 | +1.78(+27.46%) |
Mar 25, 2020 | 6.157 | 6.466 | 6.157 | 6.466 | 4,451 | +0.32(+5.17%) |
Mar 24, 2020 | 6.026 | 6.328 | 6.026 | 6.149 | 4,752 | +0.30(+5.12%) |
Mar 23, 2020 | 5.717 | 6.035 | 5.375 | 5.849 | 3,649 | +0.14(+2.46%) |
Mar 20, 2020 | 5.599 | 5.850 | 5.599 | 5.709 | 7,613 | +0.42(+8.01%) |
Mar 19, 2020 | 5.701 | 5.701 | 5.285 | 5.285 | 7,787 | -0.42(-7.29%) |
Mar 18, 2020 | 6.108 | 6.515 | 5.701 | 5.701 | 17,561 | -0.81(-12.50%) |
Mar 17, 2020 | 7.044 | 7.240 | 6.409 | 6.515 | 9,575 | -0.81(-11.11%) |
Mar 16, 2020 | 7.737 | 7.769 | 7.329 | 7.329 | 13,369 | -0.82(-10.09%) |
Mar 13, 2020 | 10.29 | 10.29 | 8.103 | 8.152 | 9,086 | -2.03(-19.92%) |
Mar 12, 2020 | 10.85 | 11.59 | 10.18 | 10.18 | 1,663 | -0.77(-7.01%) |
Mar 11, 2020 | 11.55 | 11.55 | 10.89 | 10.95 | 2,562 | -0.07(-0.68%) |
Mar 10, 2020 | 11.01 | 11.25 | 10.89 | 11.02 | 6,162 | +0.02(+0.15%) |
Mar 09, 2020 | 10.54 | 11.18 | 10.54 | 11.01 | 1,177 | -1.30(-10.56%) |
Mar 06, 2020 | 12.30 | 12.30 | 12.30 | 244 | +0.00(+0.00%) | |
Mar 05, 2020 | 12.19 | 12.30 | 12.10 | 12.30 | 7,998 | -0.75(-5.74%) |
Mar 04, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 513 | +0.00(+0.00%) |
Mar 03, 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 541 | +0.91(+7.50%) |
Mar 02, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 280 | -0.09(-0.73%) |
Feb 28, 2020 | 12.05 | 12.23 | 12.05 | 12.23 | 2,602 | -0.27(-2.19%) |
Feb 27, 2020 | 12.57 | 12.57 | 12.23 | 12.51 | 6,894 | -0.28(-2.21%) |
Feb 26, 2020 | 12.51 | 12.79 | 12.30 | 12.79 | 3,167 | +0.49(+4.02%) |
Feb 25, 2020 | 12.20 | 12.47 | 12.18 | 12.29 | 1,627 | +0.18(+1.51%) |
Feb 24, 2020 | 12.73 | 12.73 | 12.11 | 12.11 | 2,660 | -0.28(-2.28%) |
Feb 21, 2020 | 12.38 | 12.41 | 12.38 | 12.39 | 867 | +0.08(+0.65%) |
Feb 20, 2020 | 12.31 | 12.38 | 12.31 | 12.31 | 1,619 | -0.24(-1.93%) |
Feb 19, 2020 | 12.90 | 12.90 | 12.55 | 12.55 | 454 | -0.45(-3.46%) |
Feb 18, 2020 | 13.00 | 13.00 | 13.00 | 45 | +0.00(+0.00%) | |
Feb 14, 2020 | 13.00 | 13.00 | 13.00 | 14 | +0.00(+0.00%) | |
Feb 13, 2020 | 13.00 | 13.00 | 13.00 | 11 | +0.00(+0.00%) | |
Feb 12, 2020 | 13.00 | 13.00 | 13.00 | 14 | +0.00(+0.00%) | |
Feb 11, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 777 | -0.07(-0.51%) |
Feb 10, 2020 | 13.07 | 13.07 | 13.07 | 13.07 | 777 | -0.62(-4.54%) |
Feb 07, 2020 | 13.31 | 13.81 | 13.31 | 13.69 | 1,239 | +0.63(+4.85%) |
Feb 06, 2020 | 13.06 | 13.42 | 13.06 | 13.06 | 3,024 | -1.04(-7.41%) |
Feb 05, 2020 | 14.04 | 14.10 | 14.04 | 14.10 | 1,779 | +0.50(+3.68%) |
Feb 04, 2020 | 13.56 | 14.36 | 13.56 | 13.60 | 4,928 | +1.25(+10.12%) |