Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.19 | 13.13 | 11.58 | 11.69 | 33,736 | -0.34(-2.80%) |
Apr 29, 2020 | 11.30 | 12.40 | 10.86 | 12.03 | 55,462 | +1.38(+12.99%) |
Apr 28, 2020 | 10.56 | 10.83 | 10.16 | 10.64 | 51,737 | +0.35(+3.36%) |
Apr 27, 2020 | 9.785 | 10.42 | 9.785 | 10.30 | 28,761 | +0.65(+6.70%) |
Apr 24, 2020 | 9.900 | 10.02 | 9.563 | 9.652 | 24,370 | -0.15(-1.54%) |
Apr 23, 2020 | 10.04 | 10.68 | 9.439 | 9.803 | 58,224 | -0.18(-1.78%) |
Apr 22, 2020 | 9.776 | 10.23 | 9.758 | 9.980 | 37,154 | +0.12(+1.17%) |
Apr 21, 2020 | 9.076 | 10.03 | 8.831 | 9.865 | 50,397 | +0.74(+8.06%) |
Apr 20, 2020 | 9.306 | 9.997 | 8.952 | 9.129 | 39,825 | -0.48(-4.98%) |
Apr 17, 2020 | 8.704 | 9.688 | 8.615 | 9.608 | 36,555 | +0.95(+10.95%) |
Apr 16, 2020 | 8.801 | 8.881 | 8.323 | 8.659 | 43,603 | -0.13(-1.51%) |
Apr 15, 2020 | 9.173 | 9.173 | 8.323 | 8.792 | 26,207 | -0.57(-6.06%) |
Apr 14, 2020 | 9.865 | 9.971 | 9.209 | 9.360 | 44,462 | -0.35(-3.56%) |
Apr 13, 2020 | 9.936 | 9.936 | 9.005 | 9.705 | 28,491 | -0.64(-6.17%) |
Apr 09, 2020 | 9.634 | 10.34 | 9.228 | 10.34 | 47,950 | +1.10(+11.89%) |
Apr 08, 2020 | 8.970 | 9.298 | 8.783 | 9.244 | 22,883 | +0.39(+4.40%) |
Apr 07, 2020 | 9.014 | 9.331 | 8.588 | 8.854 | 68,719 | +0.14(+1.63%) |
Apr 06, 2020 | 7.649 | 8.757 | 7.649 | 8.713 | 32,916 | +1.44(+19.88%) |
Apr 03, 2020 | 6.834 | 7.383 | 6.834 | 7.268 | 59,120 | +0.38(+5.53%) |
Apr 02, 2020 | 7.516 | 8.487 | 6.816 | 6.887 | 81,776 | -0.53(-7.17%) |
Apr 01, 2020 | 8.083 | 8.163 | 6.860 | 7.419 | 71,540 | -1.01(-11.99%) |
Mar 31, 2020 | 8.402 | 8.819 | 8.163 | 8.429 | 47,166 | -0.49(-5.47%) |
Mar 30, 2020 | 8.837 | 9.253 | 8.163 | 8.916 | 50,896 | +0.18(+2.03%) |
Mar 27, 2020 | 8.287 | 9.147 | 7.551 | 8.739 | 64,874 | +0.19(+2.28%) |
Mar 26, 2020 | 9.280 | 9.280 | 8.225 | 8.544 | 37,031 | -0.66(-7.13%) |
Mar 25, 2020 | 6.692 | 9.200 | 6.665 | 9.200 | 85,077 | +2.54(+38.22%) |
Mar 24, 2020 | 6.390 | 6.887 | 6.266 | 6.656 | 42,705 | +0.52(+8.53%) |
Mar 23, 2020 | 6.825 | 6.896 | 5.921 | 6.133 | 73,246 | -0.75(-10.94%) |
Mar 20, 2020 | 7.871 | 8.420 | 6.142 | 6.887 | 119,933 | -1.12(-13.95%) |
Mar 19, 2020 | 7.835 | 8.241 | 7.569 | 8.003 | 74,083 | +0.43(+5.74%) |
Mar 18, 2020 | 7.897 | 8.367 | 7.339 | 7.569 | 57,218 | -0.78(-9.34%) |
Mar 17, 2020 | 7.977 | 8.597 | 7.853 | 8.349 | 49,285 | +0.56(+7.17%) |
Mar 16, 2020 | 8.863 | 8.987 | 7.649 | 7.791 | 48,326 | -1.68(-17.77%) |
Mar 13, 2020 | 10.21 | 10.21 | 9.267 | 9.475 | 45,920 | -0.28(-2.91%) |
Mar 12, 2020 | 9.413 | 9.767 | 8.518 | 9.758 | 72,342 | -0.06(-0.63%) |
Mar 11, 2020 | 10.18 | 10.18 | 9.714 | 9.820 | 44,786 | -0.37(-3.65%) |
Mar 10, 2020 | 10.14 | 10.25 | 9.865 | 10.19 | 39,784 | +0.21(+2.13%) |
Mar 09, 2020 | 9.767 | 10.18 | 9.639 | 9.980 | 91,450 | -0.05(-0.53%) |
Mar 06, 2020 | 9.918 | 10.15 | 9.758 | 10.03 | 37,570 | -0.13(-1.31%) |
Mar 05, 2020 | 10.19 | 10.57 | 10.12 | 10.17 | 29,964 | -0.26(-2.47%) |
Mar 04, 2020 | 10.41 | 10.48 | 10.24 | 10.42 | 32,159 | +0.14(+1.38%) |
Mar 03, 2020 | 10.19 | 10.71 | 9.776 | 10.28 | 63,051 | +0.10(+0.96%) |
Mar 02, 2020 | 10.28 | 10.49 | 10.04 | 10.18 | 83,121 | -0.10(-0.95%) |
Feb 28, 2020 | 10.19 | 10.76 | 10.09 | 10.28 | 138,888 | -0.40(-3.73%) |
Feb 27, 2020 | 11.13 | 11.42 | 10.60 | 10.68 | 55,751 | -0.99(-8.50%) |
Feb 26, 2020 | 11.75 | 11.95 | 11.45 | 11.67 | 23,920 | +0.03(+0.23%) |
Feb 25, 2020 | 12.89 | 12.89 | 11.47 | 11.65 | 22,877 | -1.13(-8.82%) |
Feb 24, 2020 | 12.56 | 12.91 | 12.53 | 12.77 | 22,995 | -0.23(-1.76%) |
Feb 21, 2020 | 13.20 | 13.34 | 12.89 | 13.00 | 28,399 | -0.25(-1.86%) |
Feb 20, 2020 | 13.36 | 13.43 | 13.24 | 13.25 | 18,344 | +0.11(+0.87%) |
Feb 19, 2020 | 13.32 | 13.42 | 13.13 | 13.13 | 4,617 | -0.04(-0.27%) |
Feb 18, 2020 | 13.08 | 13.46 | 13.06 | 13.17 | 21,931 | +0.08(+0.61%) |
Feb 14, 2020 | 13.08 | 13.34 | 13.06 | 13.09 | 26,468 | +0.06(+0.47%) |
Feb 13, 2020 | 13.16 | 13.32 | 12.99 | 13.03 | 17,665 | -0.13(-1.00%) |
Feb 12, 2020 | 13.31 | 13.51 | 13.16 | 13.16 | 12,567 | -0.05(-0.40%) |
Feb 11, 2020 | 13.42 | 13.57 | 12.99 | 13.21 | 22,255 | -0.14(-1.05%) |
Feb 10, 2020 | 13.67 | 13.81 | 13.29 | 13.35 | 12,109 | -0.29(-2.13%) |
Feb 07, 2020 | 14.52 | 14.52 | 13.59 | 13.64 | 32,147 | -0.63(-4.38%) |
Feb 06, 2020 | 14.29 | 14.45 | 14.08 | 14.27 | 48,560 | +0.05(+0.37%) |
Feb 05, 2020 | 14.20 | 14.53 | 14.08 | 14.22 | 28,582 | +0.19(+1.38%) |
Feb 04, 2020 | 14.25 | 14.39 | 14.01 | 14.02 | 56,909 | +0.04(+0.31%) |