Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.30 | 11.64 | 11.10 | 11.13 | 686,751 | -0.40(-3.47%) |
Apr 29, 2020 | 11.31 | 11.61 | 11.21 | 11.53 | 1,023,985 | +0.01(+0.09%) |
Apr 28, 2020 | 11.72 | 11.94 | 11.35 | 11.52 | 826,734 | -0.32(-2.70%) |
Apr 27, 2020 | 12.34 | 12.34 | 11.69 | 11.84 | 1,095,669 | -0.50(-4.05%) |
Apr 24, 2020 | 11.91 | 12.38 | 11.49 | 12.34 | 1,281,060 | +0.61(+5.20%) |
Apr 23, 2020 | 11.00 | 11.88 | 10.99 | 11.73 | 1,513,370 | +0.80(+7.32%) |
Apr 22, 2020 | 10.25 | 10.97 | 10.13 | 10.93 | 984,374 | +0.97(+9.74%) |
Apr 21, 2020 | 9.810 | 10.21 | 9.600 | 9.960 | 507,610 | -0.08(-0.80%) |
Apr 20, 2020 | 9.700 | 10.15 | 9.560 | 10.04 | 1,157,200 | +0.31(+3.19%) |
Apr 17, 2020 | 9.540 | 9.980 | 9.380 | 9.730 | 3,334,926 | -0.16(-1.62%) |
Apr 16, 2020 | 9.450 | 10.10 | 9.420 | 9.890 | 1,120,225 | +0.47(+4.99%) |
Apr 15, 2020 | 9.530 | 9.700 | 8.910 | 9.420 | 1,176,283 | -0.35(-3.58%) |
Apr 14, 2020 | 9.940 | 10.62 | 9.560 | 9.770 | 1,473,442 | +0.00(+0.00%) |
Apr 13, 2020 | 9.300 | 9.840 | 8.590 | 9.770 | 1,941,131 | +0.50(+5.39%) |
Apr 09, 2020 | 9.270 | 9.270 | 9.270 | 0 | +0.63(+7.29%) | |
Apr 08, 2020 | 8.660 | 8.870 | 8.280 | 8.640 | 962,889 | +0.10(+1.17%) |
Apr 07, 2020 | 8.960 | 8.970 | 8.510 | 8.540 | 996,671 | -0.42(-4.69%) |
Apr 06, 2020 | 8.940 | 9.190 | 8.710 | 8.960 | 1,134,260 | +0.25(+2.87%) |
Apr 03, 2020 | 8.840 | 9.190 | 8.610 | 8.710 | 1,080,595 | -0.11(-1.25%) |
Apr 02, 2020 | 8.910 | 9.170 | 8.780 | 8.820 | 774,375 | +0.04(+0.46%) |
Apr 01, 2020 | 8.530 | 8.860 | 8.380 | 8.780 | 1,006,763 | +0.41(+4.90%) |
Mar 31, 2020 | 8.880 | 9.050 | 8.230 | 8.370 | 1,799,242 | -0.47(-5.32%) |
Mar 30, 2020 | 8.990 | 9.290 | 8.560 | 8.840 | 1,300,576 | +0.03(+0.34%) |
Mar 27, 2020 | 9.230 | 9.390 | 8.290 | 8.810 | 1,879,853 | -0.64(-6.77%) |
Mar 26, 2020 | 9.240 | 9.660 | 9.030 | 9.450 | 1,286,392 | +0.25(+2.72%) |
Mar 25, 2020 | 8.510 | 9.420 | 8.510 | 9.200 | 1,077,838 | +0.59(+6.85%) |
Mar 24, 2020 | 8.660 | 8.830 | 8.090 | 8.610 | 1,323,585 | +0.59(+7.36%) |
Mar 23, 2020 | 7.500 | 8.250 | 6.900 | 8.020 | 1,623,309 | +0.78(+10.77%) |
Mar 20, 2020 | 8.510 | 8.510 | 7.030 | 7.240 | 3,371,676 | -1.09(-13.09%) |
Mar 19, 2020 | 8.000 | 9.000 | 7.120 | 8.330 | 1,511,566 | +0.22(+2.71%) |
Mar 18, 2020 | 8.960 | 10.25 | 8.010 | 8.110 | 1,296,376 | -1.33(-14.09%) |
Mar 17, 2020 | 7.800 | 9.640 | 7.720 | 9.440 | 2,592,408 | +1.55(+19.65%) |
Mar 16, 2020 | 5.950 | 8.080 | 5.520 | 7.890 | 1,936,391 | +0.85(+12.07%) |
Mar 13, 2020 | 7.790 | 7.810 | 6.740 | 7.040 | 2,674,874 | -0.45(-6.01%) |
Mar 12, 2020 | 7.720 | 8.140 | 7.150 | 7.490 | 1,081,179 | -0.84(-10.08%) |
Mar 11, 2020 | 8.880 | 9.370 | 8.320 | 8.330 | 1,342,758 | -0.51(-5.77%) |
Mar 10, 2020 | 8.900 | 9.110 | 8.560 | 8.840 | 834,399 | +0.07(+0.80%) |
Mar 09, 2020 | 8.920 | 9.090 | 8.390 | 8.770 | 736,035 | -0.43(-4.67%) |
Mar 06, 2020 | 9.450 | 9.450 | 8.670 | 9.200 | 735,141 | -0.23(-2.44%) |
Mar 05, 2020 | 9.310 | 9.540 | 9.110 | 9.430 | 625,303 | +0.12(+1.29%) |
Mar 04, 2020 | 9.170 | 9.350 | 8.990 | 9.310 | 1,033,049 | +0.16(+1.75%) |
Mar 03, 2020 | 8.550 | 9.470 | 8.500 | 9.150 | 1,180,920 | +0.72(+8.54%) |
Mar 02, 2020 | 8.720 | 8.780 | 8.260 | 8.430 | 1,369,176 | -0.05(-0.59%) |
Feb 28, 2020 | 9.310 | 9.480 | 8.160 | 8.480 | 2,219,140 | -1.12(-11.67%) |
Feb 27, 2020 | 10.48 | 10.53 | 9.590 | 9.600 | 644,732 | -0.69(-6.71%) |
Feb 26, 2020 | 10.31 | 10.44 | 10.10 | 10.29 | 796,694 | -0.03(-0.29%) |
Feb 25, 2020 | 10.58 | 10.83 | 10.31 | 10.32 | 806,945 | -0.49(-4.53%) |
Feb 24, 2020 | 10.50 | 11.18 | 10.46 | 10.81 | 1,052,614 | +0.56(+5.46%) |
Feb 21, 2020 | 10.29 | 10.41 | 10.10 | 10.25 | 632,491 | +0.14(+1.38%) |
Feb 20, 2020 | 10.28 | 10.36 | 10.01 | 10.11 | 668,962 | -0.21(-2.03%) |
Feb 19, 2020 | 10.27 | 10.38 | 10.07 | 10.32 | 410,408 | +0.09(+0.88%) |
Feb 18, 2020 | 9.870 | 10.23 | 9.810 | 10.23 | 487,244 | +0.46(+4.71%) |
Feb 14, 2020 | 9.770 | 9.770 | 9.770 | 0 | -0.02(-0.20%) | |
Feb 13, 2020 | 9.890 | 9.960 | 9.590 | 9.790 | 593,090 | -0.09(-0.91%) |
Feb 12, 2020 | 10.36 | 10.38 | 9.870 | 9.880 | 678,160 | -0.55(-5.27%) |
Feb 11, 2020 | 10.40 | 10.52 | 10.18 | 10.43 | 585,332 | -0.01(-0.10%) |
Feb 10, 2020 | 10.46 | 10.58 | 10.30 | 10.44 | 774,459 | +0.03(+0.29%) |
Feb 07, 2020 | 10.28 | 10.53 | 10.24 | 10.41 | 572,492 | +0.17(+1.66%) |
Feb 06, 2020 | 10.40 | 10.43 | 10.19 | 10.24 | 438,598 | -0.12(-1.16%) |
Feb 05, 2020 | 10.12 | 10.46 | 10.11 | 10.36 | 499,489 | +0.15(+1.47%) |
Feb 04, 2020 | 10.27 | 10.28 | 10.10 | 10.21 | 446,512 | -0.22(-2.11%) |