Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.416 | 9.416 | 9.416 | 9.416 | 263 | -0.11(-1.13%) |
Apr 29, 2020 | 9.524 | 9.524 | 9.524 | 9.524 | 1 | +0.77(+8.80%) |
Apr 28, 2020 | 8.750 | 8.761 | 8.750 | 8.754 | 1,336 | +0.21(+2.49%) |
Apr 27, 2020 | 8.541 | 8.541 | 8.541 | 8.541 | 7 | +0.10(+1.13%) |
Apr 24, 2020 | 8.525 | 8.525 | 8.445 | 8.445 | 100 | -0.02(-0.28%) |
Apr 23, 2020 | 8.469 | 8.469 | 8.469 | 8.469 | 3 | +0.44(+5.43%) |
Apr 22, 2020 | 7.900 | 8.050 | 7.885 | 8.033 | 2,054 | +0.29(+3.78%) |
Apr 21, 2020 | 7.750 | 7.750 | 7.740 | 7.740 | 217 | +0.02(+0.25%) |
Apr 20, 2020 | 7.300 | 7.721 | 7.300 | 7.721 | 2,490 | -0.06(-0.80%) |
Apr 17, 2020 | 7.783 | 7.783 | 7.783 | 7.783 | 100 | +0.48(+6.64%) |
Apr 16, 2020 | 7.298 | 7.298 | 7.298 | 7.298 | 28 | -0.09(-1.25%) |
Apr 15, 2020 | 7.320 | 7.391 | 7.320 | 7.391 | 255 | -0.27(-3.58%) |
Apr 14, 2020 | 7.610 | 7.665 | 7.610 | 7.665 | 809 | -0.01(-0.13%) |
Apr 13, 2020 | 7.420 | 7.675 | 7.420 | 7.675 | 121 | +0.41(+5.67%) |
Apr 09, 2020 | 7.263 | 7.263 | 7.263 | 7.263 | 100 | +0.23(+3.25%) |
Apr 08, 2020 | 7.034 | 7.034 | 7.034 | 7.034 | 3 | +0.21(+3.04%) |
Apr 07, 2020 | 7.130 | 7.223 | 6.826 | 6.826 | 939 | -0.01(-0.15%) |
Apr 06, 2020 | 6.690 | 6.850 | 6.690 | 6.837 | 712 | +0.20(+2.95%) |
Apr 03, 2020 | 6.280 | 6.641 | 6.280 | 6.641 | 400 | +0.06(+0.86%) |
Apr 02, 2020 | 6.740 | 6.740 | 6.584 | 6.584 | 178 | +0.28(+4.49%) |
Apr 01, 2020 | 6.301 | 6.301 | 6.301 | 6.301 | 63 | -0.11(-1.76%) |
Mar 31, 2020 | 6.140 | 6.414 | 6.140 | 6.414 | 344 | +0.42(+6.99%) |
Mar 30, 2020 | 5.995 | 5.995 | 5.995 | 5.995 | 254 | -0.18(-2.84%) |
Mar 27, 2020 | 6.165 | 6.210 | 6.165 | 6.170 | 2,800 | -0.41(-6.25%) |
Mar 26, 2020 | 6.581 | 6.581 | 6.581 | 6.581 | 17 | +0.21(+3.32%) |
Mar 25, 2020 | 6.340 | 6.480 | 6.340 | 6.370 | 50,310 | +0.36(+6.00%) |
Mar 24, 2020 | 6.009 | 6.009 | 6.009 | 6.009 | 25 | +0.24(+4.21%) |
Mar 23, 2020 | 5.850 | 5.850 | 5.745 | 5.767 | 4,489 | -0.53(-8.47%) |
Mar 20, 2020 | 6.130 | 6.560 | 6.020 | 6.300 | 1,100 | +0.26(+4.37%) |
Mar 19, 2020 | 6.170 | 6.170 | 6.036 | 6.036 | 657 | +0.83(+15.87%) |
Mar 18, 2020 | 5.090 | 5.505 | 4.678 | 5.209 | 2,820 | -0.83(-13.67%) |
Mar 17, 2020 | 6.210 | 6.250 | 6.035 | 6.035 | 5,673 | -0.53(-8.11%) |
Mar 16, 2020 | 6.610 | 6.772 | 6.567 | 6.567 | 768 | -1.12(-14.60%) |
Mar 13, 2020 | 7.690 | 7.690 | 7.690 | 7.690 | 300 | +0.69(+9.88%) |
Mar 12, 2020 | 7.580 | 7.580 | 6.999 | 6.999 | 2,688 | -1.41(-16.75%) |
Mar 11, 2020 | 8.583 | 8.631 | 8.407 | 8.407 | 1,493 | -0.46(-5.22%) |
Mar 10, 2020 | 8.680 | 8.885 | 7.780 | 8.870 | 7,494 | +0.68(+8.26%) |
Mar 09, 2020 | 9.580 | 9.580 | 8.193 | 8.193 | 14,759 | -2.77(-25.26%) |
Mar 06, 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 100 | -0.79(-6.71%) |
Mar 05, 2020 | 11.66 | 11.75 | 11.66 | 11.75 | 3,294 | -0.38(-3.13%) |
Mar 04, 2020 | 12.05 | 12.13 | 12.05 | 12.13 | 6,549 | -0.01(-0.12%) |
Mar 03, 2020 | 12.14 | 12.14 | 12.14 | 12.14 | 13 | -0.20(-1.65%) |
Mar 02, 2020 | 12.24 | 12.38 | 12.14 | 12.35 | 943 | +0.56(+4.76%) |
Feb 28, 2020 | 11.62 | 11.79 | 11.24 | 11.79 | 12,900 | -0.37(-3.03%) |
Feb 27, 2020 | 12.15 | 12.15 | 12.15 | 12.15 | 182 | -0.40(-3.17%) |
Feb 26, 2020 | 12.77 | 12.77 | 12.55 | 12.55 | 491 | -0.30(-2.34%) |
Feb 25, 2020 | 13.36 | 13.36 | 12.85 | 12.85 | 436 | -0.56(-4.19%) |
Feb 24, 2020 | 13.46 | 13.46 | 13.38 | 13.42 | 2,975 | -0.37(-2.70%) |
Feb 21, 2020 | 13.74 | 13.83 | 13.74 | 13.79 | 600 | -0.21(-1.47%) |
Feb 20, 2020 | 14.11 | 14.11 | 13.99 | 13.99 | 4,106 | -0.05(-0.35%) |
Feb 19, 2020 | 14.04 | 14.04 | 14.04 | 14.04 | 200,103 | -0.01(-0.09%) |
Feb 18, 2020 | 14.05 | 14.06 | 14.05 | 14.06 | 111 | -0.04(-0.32%) |
Feb 14, 2020 | 14.09 | 14.10 | 14.06 | 14.10 | 5,900 | +0.02(+0.15%) |
Feb 13, 2020 | 14.07 | 14.08 | 14.07 | 14.08 | 527 | -0.11(-0.80%) |
Feb 12, 2020 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.30(+2.18%) |
Feb 11, 2020 | 13.88 | 13.89 | 13.86 | 13.89 | 2,427 | +0.14(+1.02%) |
Feb 10, 2020 | 13.88 | 13.88 | 13.75 | 13.75 | 501 | -0.23(-1.65%) |
Feb 07, 2020 | 14.00 | 14.02 | 13.94 | 13.98 | 6,800 | -0.16(-1.16%) |
Feb 06, 2020 | 14.25 | 14.25 | 14.14 | 14.14 | 441 | -0.18(-1.28%) |
Feb 05, 2020 | 14.33 | 14.33 | 14.33 | 14.33 | 35 | +0.15(+1.03%) |
Feb 04, 2020 | 14.21 | 14.23 | 14.18 | 14.18 | 3,057 | +0.21(+1.51%) |