Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.26 | 10.42 | 9.996 | 10.28 | 154,611 | -0.30(-2.82%) |
Apr 29, 2020 | 10.05 | 10.73 | 9.926 | 10.58 | 271,188 | +0.82(+8.36%) |
Apr 28, 2020 | 10.02 | 10.15 | 9.611 | 9.760 | 133,684 | +0.05(+0.54%) |
Apr 27, 2020 | 9.409 | 9.804 | 9.409 | 9.707 | 125,839 | +0.32(+3.36%) |
Apr 24, 2020 | 8.892 | 9.444 | 8.883 | 9.391 | 142,778 | +0.49(+5.52%) |
Apr 23, 2020 | 8.585 | 8.927 | 8.463 | 8.900 | 168,619 | +0.37(+4.32%) |
Apr 22, 2020 | 8.690 | 8.760 | 8.515 | 8.532 | 208,704 | +0.02(+0.21%) |
Apr 21, 2020 | 8.444 | 8.690 | 8.313 | 8.515 | 115,788 | -0.24(-2.71%) |
Apr 20, 2020 | 8.742 | 8.865 | 8.576 | 8.751 | 291,684 | -0.18(-2.06%) |
Apr 17, 2020 | 8.234 | 8.988 | 8.234 | 8.935 | 201,623 | +0.85(+10.52%) |
Apr 16, 2020 | 8.804 | 8.804 | 7.874 | 8.085 | 382,298 | -0.72(-8.17%) |
Apr 15, 2020 | 9.488 | 9.690 | 8.786 | 8.804 | 109,721 | -1.10(-11.15%) |
Apr 14, 2020 | 10.12 | 10.19 | 9.733 | 9.909 | 295,596 | +0.07(+0.71%) |
Apr 13, 2020 | 9.935 | 10.21 | 9.523 | 9.839 | 146,416 | -0.25(-2.43%) |
Apr 09, 2020 | 9.646 | 10.32 | 9.646 | 10.08 | 272,899 | +0.44(+4.55%) |
Apr 08, 2020 | 9.672 | 10.03 | 9.497 | 9.646 | 397,149 | +0.22(+2.33%) |
Apr 07, 2020 | 9.935 | 10.49 | 9.374 | 9.426 | 325,615 | -0.26(-2.71%) |
Apr 06, 2020 | 9.356 | 9.777 | 9.032 | 9.690 | 190,986 | +0.78(+8.76%) |
Apr 03, 2020 | 9.383 | 9.663 | 8.778 | 8.909 | 149,735 | -0.62(-6.53%) |
Apr 02, 2020 | 9.277 | 9.786 | 9.225 | 9.532 | 200,354 | +0.17(+1.78%) |
Apr 01, 2020 | 9.120 | 9.523 | 8.944 | 9.365 | 246,267 | -0.19(-2.02%) |
Mar 31, 2020 | 9.339 | 9.707 | 9.120 | 9.558 | 251,551 | +0.22(+2.35%) |
Mar 30, 2020 | 9.409 | 9.576 | 9.024 | 9.339 | 246,665 | -0.10(-1.02%) |
Mar 27, 2020 | 9.988 | 10.04 | 9.207 | 9.435 | 175,394 | -0.90(-8.74%) |
Mar 26, 2020 | 9.698 | 10.48 | 9.637 | 10.34 | 238,053 | +0.69(+7.18%) |
Mar 25, 2020 | 9.356 | 9.944 | 8.848 | 9.646 | 316,385 | +0.11(+1.20%) |
Mar 24, 2020 | 8.760 | 9.558 | 8.576 | 9.532 | 169,658 | +1.16(+13.82%) |
Mar 23, 2020 | 8.444 | 8.734 | 7.813 | 8.374 | 219,063 | +0.11(+1.38%) |
Mar 20, 2020 | 9.234 | 9.540 | 8.142 | 8.260 | 301,067 | -0.86(-9.42%) |
Mar 19, 2020 | 8.032 | 9.409 | 8.023 | 9.120 | 282,282 | +1.13(+14.16%) |
Mar 18, 2020 | 8.208 | 8.374 | 7.822 | 7.988 | 266,134 | -0.74(-8.44%) |
Mar 17, 2020 | 8.427 | 8.760 | 8.208 | 8.725 | 264,785 | +0.45(+5.40%) |
Mar 16, 2020 | 7.541 | 8.769 | 7.453 | 8.278 | 259,113 | -0.17(-1.97%) |
Mar 13, 2020 | 8.488 | 8.532 | 7.787 | 8.444 | 233,669 | +0.77(+10.06%) |
Mar 12, 2020 | 8.190 | 8.260 | 7.638 | 7.673 | 193,440 | -0.97(-11.26%) |
Mar 11, 2020 | 8.444 | 8.742 | 8.278 | 8.646 | 224,346 | -0.04(-0.40%) |
Mar 10, 2020 | 8.848 | 8.962 | 7.945 | 8.681 | 271,357 | +0.00(+0.00%) |
Mar 09, 2020 | 9.576 | 9.576 | 8.672 | 8.681 | 100,763 | -1.46(-14.43%) |
Mar 06, 2020 | 9.856 | 10.23 | 9.760 | 10.15 | 138,217 | -0.07(-0.69%) |
Mar 05, 2020 | 10.64 | 10.64 | 10.09 | 10.22 | 126,455 | -0.57(-5.28%) |
Mar 04, 2020 | 10.88 | 10.88 | 10.47 | 10.79 | 94,692 | +0.03(+0.24%) |
Mar 03, 2020 | 11.33 | 11.33 | 10.66 | 10.76 | 89,056 | -0.59(-5.18%) |
Mar 02, 2020 | 11.65 | 11.82 | 10.98 | 11.35 | 139,948 | -0.29(-2.49%) |
Feb 28, 2020 | 11.03 | 11.64 | 11.03 | 11.64 | 167,183 | +0.20(+1.76%) |
Feb 27, 2020 | 12.01 | 12.11 | 11.43 | 11.43 | 134,366 | -0.81(-6.59%) |
Feb 26, 2020 | 12.21 | 12.38 | 12.00 | 12.24 | 161,131 | +0.16(+1.31%) |
Feb 25, 2020 | 12.75 | 12.75 | 11.86 | 12.08 | 190,581 | -0.67(-5.23%) |
Feb 24, 2020 | 13.03 | 13.09 | 12.70 | 12.75 | 171,284 | -0.61(-4.59%) |
Feb 21, 2020 | 13.45 | 13.56 | 13.29 | 13.36 | 191,474 | +0.06(+0.46%) |
Feb 20, 2020 | 13.35 | 13.68 | 13.25 | 13.30 | 178,806 | +0.00(+0.00%) |
Feb 19, 2020 | 13.42 | 13.48 | 13.25 | 13.30 | 74,544 | -0.03(-0.20%) |
Feb 18, 2020 | 13.35 | 13.40 | 13.27 | 13.33 | 69,876 | +0.00(+0.00%) |
Feb 14, 2020 | 13.26 | 13.43 | 13.26 | 13.33 | 140,269 | +0.10(+0.73%) |
Feb 13, 2020 | 13.36 | 13.38 | 13.18 | 13.23 | 90,058 | -0.16(-1.18%) |
Feb 12, 2020 | 13.74 | 13.74 | 13.39 | 13.39 | 79,920 | -0.18(-1.36%) |
Feb 11, 2020 | 13.71 | 13.89 | 13.37 | 13.57 | 95,157 | -0.41(-2.95%) |
Feb 10, 2020 | 14.14 | 14.20 | 13.93 | 13.99 | 66,390 | -0.24(-1.66%) |
Feb 07, 2020 | 14.34 | 14.34 | 14.10 | 14.22 | 57,476 | -0.18(-1.28%) |
Feb 06, 2020 | 14.47 | 14.47 | 14.27 | 14.41 | 56,264 | -0.02(-0.12%) |
Feb 05, 2020 | 14.35 | 14.45 | 14.09 | 14.42 | 75,031 | +0.22(+1.54%) |
Feb 04, 2020 | 14.10 | 14.24 | 14.05 | 14.21 | 51,813 | +0.28(+2.02%) |