Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.260 | 9.600 | 8.910 | 9.220 | 389,119 | -0.28(-2.95%) |
Apr 29, 2020 | 9.220 | 9.610 | 9.170 | 9.500 | 659,977 | +0.45(+4.97%) |
Apr 28, 2020 | 8.500 | 9.220 | 8.480 | 9.050 | 550,952 | +0.80(+9.70%) |
Apr 27, 2020 | 7.670 | 8.350 | 7.510 | 8.250 | 452,093 | +0.60(+7.84%) |
Apr 24, 2020 | 7.920 | 7.950 | 7.340 | 7.650 | 279,400 | -0.11(-1.42%) |
Apr 23, 2020 | 7.630 | 8.040 | 7.610 | 7.760 | 308,326 | +0.16(+2.11%) |
Apr 22, 2020 | 7.600 | 7.740 | 7.370 | 7.600 | 410,583 | +0.22(+2.98%) |
Apr 21, 2020 | 7.710 | 7.796 | 7.350 | 7.380 | 849,639 | -0.53(-6.70%) |
Apr 20, 2020 | 7.740 | 8.220 | 7.700 | 7.910 | 452,326 | -0.47(-5.61%) |
Apr 17, 2020 | 8.330 | 8.590 | 8.220 | 8.380 | 360,900 | +0.23(+2.82%) |
Apr 16, 2020 | 8.230 | 8.315 | 7.790 | 8.150 | 429,634 | -0.07(-0.85%) |
Apr 15, 2020 | 8.780 | 8.990 | 8.210 | 8.220 | 576,621 | -1.01(-10.94%) |
Apr 14, 2020 | 9.200 | 9.590 | 9.030 | 9.230 | 461,907 | +0.23(+2.56%) |
Apr 13, 2020 | 9.350 | 9.490 | 8.820 | 9.000 | 302,496 | -0.44(-4.66%) |
Apr 09, 2020 | 9.360 | 9.630 | 9.145 | 9.440 | 479,500 | +0.31(+3.40%) |
Apr 08, 2020 | 8.700 | 9.200 | 8.640 | 9.130 | 441,769 | +0.41(+4.70%) |
Apr 07, 2020 | 9.180 | 9.464 | 8.500 | 8.720 | 804,332 | -0.15(-1.69%) |
Apr 06, 2020 | 8.570 | 9.140 | 8.570 | 8.870 | 570,466 | +0.60(+7.26%) |
Apr 03, 2020 | 8.830 | 8.900 | 8.060 | 8.270 | 474,500 | -0.69(-7.70%) |
Apr 02, 2020 | 8.350 | 9.040 | 8.150 | 8.960 | 755,598 | +0.66(+7.95%) |
Apr 01, 2020 | 8.190 | 8.350 | 7.770 | 8.300 | 933,491 | -0.20(-2.35%) |
Mar 31, 2020 | 8.010 | 8.710 | 7.900 | 8.500 | 1,257,444 | +0.35(+4.29%) |
Mar 30, 2020 | 7.930 | 8.380 | 7.660 | 8.150 | 560,274 | +0.27(+3.43%) |
Mar 27, 2020 | 8.650 | 8.900 | 7.850 | 7.880 | 713,700 | -1.18(-13.02%) |
Mar 26, 2020 | 8.830 | 9.300 | 8.530 | 9.060 | 842,060 | +0.32(+3.66%) |
Mar 25, 2020 | 8.710 | 9.130 | 8.280 | 8.740 | 699,691 | +0.08(+0.92%) |
Mar 24, 2020 | 9.250 | 9.370 | 8.500 | 8.660 | 613,347 | -0.03(-0.35%) |
Mar 23, 2020 | 9.580 | 9.660 | 8.440 | 8.690 | 618,338 | -1.11(-11.33%) |
Mar 20, 2020 | 9.780 | 10.04 | 8.630 | 9.800 | 670,500 | -0.08(-0.81%) |
Mar 19, 2020 | 9.650 | 10.65 | 9.290 | 9.880 | 949,774 | +0.02(+0.20%) |
Mar 18, 2020 | 9.590 | 10.15 | 8.770 | 9.860 | 590,810 | -0.50(-4.83%) |
Mar 17, 2020 | 10.04 | 10.42 | 9.240 | 10.36 | 840,104 | +0.58(+5.93%) |
Mar 16, 2020 | 9.000 | 10.40 | 9.000 | 9.780 | 667,123 | -0.81(-7.65%) |
Mar 13, 2020 | 10.51 | 10.59 | 9.910 | 10.59 | 712,400 | +0.87(+8.95%) |
Mar 12, 2020 | 9.500 | 10.51 | 9.400 | 9.720 | 695,076 | -0.76(-7.25%) |
Mar 11, 2020 | 10.31 | 10.64 | 10.14 | 10.48 | 625,067 | -0.22(-2.06%) |
Mar 10, 2020 | 9.500 | 10.76 | 9.210 | 10.70 | 807,661 | +1.86(+21.04%) |
Mar 09, 2020 | 10.17 | 10.67 | 8.800 | 8.840 | 809,960 | -2.28(-20.50%) |
Mar 06, 2020 | 11.18 | 11.80 | 11.03 | 11.12 | 548,300 | -0.61(-5.20%) |
Mar 05, 2020 | 12.15 | 12.50 | 11.51 | 11.73 | 522,689 | -0.91(-7.20%) |
Mar 04, 2020 | 12.46 | 12.66 | 12.18 | 12.64 | 308,224 | +0.44(+3.61%) |
Mar 03, 2020 | 12.94 | 12.96 | 12.06 | 12.20 | 748,081 | -0.68(-5.28%) |
Mar 02, 2020 | 12.52 | 12.88 | 12.03 | 12.88 | 649,111 | +0.41(+3.29%) |
Feb 28, 2020 | 12.11 | 12.78 | 12.11 | 12.47 | 636,800 | -0.21(-1.66%) |
Feb 27, 2020 | 12.01 | 13.19 | 11.88 | 12.68 | 847,579 | +0.31(+2.51%) |
Feb 26, 2020 | 12.75 | 12.79 | 12.27 | 12.37 | 937,531 | -0.23(-1.83%) |
Feb 25, 2020 | 12.65 | 12.74 | 12.34 | 12.60 | 894,478 | -0.05(-0.40%) |
Feb 24, 2020 | 12.34 | 12.75 | 12.26 | 12.65 | 473,379 | -0.45(-3.44%) |
Feb 21, 2020 | 12.87 | 13.18 | 12.79 | 13.10 | 357,800 | +0.27(+2.10%) |
Feb 20, 2020 | 12.48 | 12.96 | 12.48 | 12.83 | 332,863 | +0.27(+2.15%) |
Feb 19, 2020 | 12.65 | 12.95 | 12.55 | 12.56 | 292,405 | -0.09(-0.71%) |
Feb 18, 2020 | 12.68 | 12.97 | 12.44 | 12.65 | 363,031 | -0.15(-1.17%) |
Feb 14, 2020 | 13.23 | 13.65 | 12.67 | 12.80 | 634,800 | -0.15(-1.16%) |
Feb 13, 2020 | 12.90 | 13.11 | 12.77 | 12.95 | 513,924 | -0.02(-0.15%) |
Feb 12, 2020 | 12.86 | 13.18 | 12.77 | 12.97 | 781,516 | +0.22(+1.73%) |
Feb 11, 2020 | 12.63 | 13.12 | 12.20 | 12.75 | 752,537 | +0.12(+0.95%) |
Feb 10, 2020 | 13.87 | 13.92 | 12.41 | 12.63 | 1,033,902 | -1.43(-10.17%) |
Feb 07, 2020 | 14.10 | 14.42 | 13.90 | 14.06 | 2,652,600 | -2.46(-14.89%) |
Feb 06, 2020 | 16.15 | 16.85 | 15.74 | 16.52 | 1,081,886 | +0.47(+2.93%) |
Feb 05, 2020 | 15.61 | 16.16 | 15.57 | 16.05 | 373,615 | +0.80(+5.25%) |
Feb 04, 2020 | 15.10 | 15.55 | 15.02 | 15.25 | 296,658 | +0.54(+3.67%) |