Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.94 | 10.99 | 9.394 | 9.552 | 713,057 | -1.41(-12.87%) |
Apr 29, 2020 | 10.36 | 11.85 | 9.653 | 10.96 | 4,694,052 | +0.77(+7.53%) |
Apr 28, 2020 | 10.06 | 10.84 | 10.00 | 10.20 | 658,007 | +0.31(+3.12%) |
Apr 27, 2020 | 9.561 | 10.22 | 9.494 | 9.886 | 657,224 | +0.89(+9.83%) |
Apr 24, 2020 | 8.258 | 9.244 | 8.225 | 9.001 | 641,073 | +0.83(+10.11%) |
Apr 23, 2020 | 6.947 | 8.350 | 6.947 | 8.175 | 736,981 | +1.13(+16.00%) |
Apr 22, 2020 | 7.306 | 7.423 | 6.839 | 7.047 | 331,622 | -0.04(-0.59%) |
Apr 21, 2020 | 6.922 | 7.265 | 6.722 | 7.089 | 528,186 | +0.06(+0.83%) |
Apr 20, 2020 | 6.872 | 7.114 | 6.688 | 7.031 | 387,086 | +0.12(+1.69%) |
Apr 17, 2020 | 7.139 | 7.590 | 6.764 | 6.914 | 538,798 | -0.03(-0.36%) |
Apr 16, 2020 | 6.263 | 7.098 | 6.263 | 6.939 | 454,751 | +0.76(+12.30%) |
Apr 15, 2020 | 6.430 | 6.446 | 5.962 | 6.179 | 221,039 | -0.48(-7.27%) |
Apr 14, 2020 | 5.845 | 6.697 | 5.845 | 6.663 | 439,394 | +0.99(+17.53%) |
Apr 13, 2020 | 5.135 | 5.711 | 4.960 | 5.670 | 462,474 | +0.70(+14.12%) |
Apr 09, 2020 | 4.960 | 5.311 | 4.776 | 4.968 | 492,092 | +0.13(+2.76%) |
Apr 08, 2020 | 4.467 | 5.002 | 4.317 | 4.835 | 647,468 | +0.37(+8.22%) |
Apr 07, 2020 | 5.261 | 5.302 | 4.467 | 4.467 | 651,169 | -0.97(-17.82%) |
Apr 06, 2020 | 5.636 | 5.991 | 4.075 | 5.436 | 1,359,563 | -0.17(-2.98%) |
Apr 03, 2020 | 5.720 | 5.853 | 5.419 | 5.603 | 310,057 | +0.01(+0.15%) |
Apr 02, 2020 | 6.196 | 6.304 | 5.478 | 5.595 | 413,246 | -0.50(-8.22%) |
Apr 01, 2020 | 6.004 | 6.221 | 5.795 | 6.096 | 271,335 | -0.03(-0.41%) |
Mar 31, 2020 | 5.628 | 6.154 | 5.377 | 6.121 | 533,964 | +0.49(+8.75%) |
Mar 30, 2020 | 5.845 | 6.087 | 5.169 | 5.628 | 401,172 | -0.03(-0.59%) |
Mar 27, 2020 | 5.736 | 5.794 | 5.361 | 5.661 | 327,422 | -0.08(-1.45%) |
Mar 26, 2020 | 5.352 | 6.112 | 5.311 | 5.745 | 353,322 | +0.38(+7.00%) |
Mar 25, 2020 | 5.002 | 5.654 | 4.885 | 5.369 | 475,406 | +0.49(+10.10%) |
Mar 24, 2020 | 4.309 | 4.985 | 4.309 | 4.876 | 582,725 | +0.62(+14.51%) |
Mar 23, 2020 | 4.125 | 4.384 | 3.908 | 4.259 | 355,262 | -0.10(-2.30%) |
Mar 20, 2020 | 4.559 | 4.743 | 4.250 | 4.359 | 367,422 | -0.08(-1.88%) |
Mar 19, 2020 | 4.709 | 5.252 | 4.417 | 4.442 | 440,824 | -0.27(-5.67%) |
Mar 18, 2020 | 7.732 | 7.882 | 3.899 | 4.709 | 838,481 | -3.74(-44.27%) |
Mar 17, 2020 | 7.882 | 8.834 | 7.657 | 8.450 | 302,969 | +0.78(+10.12%) |
Mar 16, 2020 | 6.688 | 8.258 | 6.430 | 7.674 | 460,180 | +0.37(+5.03%) |
Mar 13, 2020 | 7.432 | 7.699 | 7.139 | 7.306 | 262,632 | +0.44(+6.45%) |
Mar 12, 2020 | 6.455 | 7.006 | 6.062 | 6.864 | 293,056 | -0.81(-10.55%) |
Mar 11, 2020 | 8.367 | 8.409 | 7.590 | 7.674 | 207,586 | -0.86(-10.08%) |
Mar 10, 2020 | 8.434 | 9.001 | 7.674 | 8.534 | 308,511 | +0.20(+2.40%) |
Mar 09, 2020 | 6.162 | 8.951 | 5.995 | 8.333 | 363,740 | -1.74(-17.25%) |
Mar 06, 2020 | 9.836 | 10.10 | 9.711 | 10.07 | 211,256 | +0.03(+0.25%) |
Mar 05, 2020 | 10.03 | 10.21 | 9.970 | 10.05 | 198,523 | -0.14(-1.39%) |
Mar 04, 2020 | 10.54 | 10.60 | 10.03 | 10.19 | 187,593 | -0.11(-1.05%) |
Mar 03, 2020 | 10.74 | 10.79 | 10.19 | 10.30 | 225,282 | -0.51(-4.71%) |
Mar 02, 2020 | 10.44 | 10.91 | 10.13 | 10.80 | 259,094 | +0.37(+3.52%) |
Feb 28, 2020 | 9.761 | 10.45 | 9.639 | 10.44 | 305,506 | +0.53(+5.31%) |
Feb 27, 2020 | 10.10 | 10.34 | 9.561 | 9.912 | 334,638 | -0.13(-1.25%) |
Feb 26, 2020 | 9.644 | 10.18 | 9.603 | 10.04 | 253,308 | +0.42(+4.34%) |
Feb 25, 2020 | 10.20 | 10.25 | 9.578 | 9.619 | 388,818 | -0.59(-5.81%) |
Feb 24, 2020 | 10.43 | 10.44 | 10.15 | 10.21 | 288,909 | -0.32(-3.01%) |
Feb 21, 2020 | 10.54 | 10.62 | 10.50 | 10.53 | 143,711 | -0.02(-0.16%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.47 | 10.55 | 238,960 | -0.08(-0.79%) |
Feb 19, 2020 | 10.88 | 11.03 | 10.61 | 10.63 | 196,213 | -0.18(-1.70%) |
Feb 18, 2020 | 10.65 | 11.08 | 10.60 | 10.81 | 231,960 | +0.21(+1.97%) |
Feb 14, 2020 | 10.69 | 10.74 | 10.55 | 10.60 | 143,472 | -0.01(-0.08%) |
Feb 13, 2020 | 10.91 | 10.91 | 10.60 | 10.61 | 227,095 | -0.31(-2.83%) |
Feb 12, 2020 | 10.45 | 10.95 | 10.45 | 10.92 | 204,827 | +0.49(+4.72%) |
Feb 11, 2020 | 10.40 | 10.64 | 10.40 | 10.43 | 278,987 | +0.03(+0.32%) |
Feb 10, 2020 | 10.73 | 10.80 | 10.34 | 10.40 | 408,270 | -0.32(-2.96%) |
Feb 07, 2020 | 10.14 | 10.80 | 10.04 | 10.71 | 614,247 | +0.47(+4.56%) |
Feb 06, 2020 | 11.53 | 11.53 | 9.945 | 10.25 | 996,224 | -1.36(-11.73%) |
Feb 05, 2020 | 11.69 | 11.92 | 11.54 | 11.61 | 164,210 | +0.03(+0.29%) |
Feb 04, 2020 | 12.02 | 12.12 | 11.27 | 11.57 | 398,700 | -0.33(-2.81%) |