Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.51 | 10.51 | 10.06 | 10.26 | 128,946 | -0.47(-4.39%) |
Apr 29, 2020 | 10.41 | 10.92 | 10.09 | 10.73 | 132,589 | +0.67(+6.69%) |
Apr 28, 2020 | 9.963 | 10.23 | 9.828 | 10.06 | 133,289 | +0.41(+4.28%) |
Apr 27, 2020 | 9.031 | 9.665 | 9.031 | 9.646 | 161,051 | +0.79(+8.89%) |
Apr 24, 2020 | 8.945 | 8.945 | 8.551 | 8.858 | 46,318 | +0.04(+0.44%) |
Apr 23, 2020 | 8.724 | 8.983 | 8.714 | 8.820 | 99,911 | +0.11(+1.21%) |
Apr 22, 2020 | 8.752 | 8.858 | 8.685 | 8.714 | 72,796 | +0.10(+1.11%) |
Apr 21, 2020 | 8.560 | 8.714 | 8.368 | 8.618 | 68,296 | -0.12(-1.32%) |
Apr 20, 2020 | 8.743 | 8.983 | 8.627 | 8.733 | 103,448 | -0.21(-2.36%) |
Apr 17, 2020 | 8.743 | 9.300 | 8.743 | 8.945 | 170,701 | +0.32(+3.67%) |
Apr 16, 2020 | 9.060 | 9.069 | 8.541 | 8.627 | 129,556 | -0.43(-4.77%) |
Apr 15, 2020 | 9.185 | 9.185 | 8.839 | 9.060 | 132,357 | -0.42(-4.46%) |
Apr 14, 2020 | 9.329 | 9.684 | 8.945 | 9.483 | 222,649 | +0.40(+4.44%) |
Apr 13, 2020 | 9.310 | 9.338 | 8.954 | 9.079 | 102,719 | -0.32(-3.37%) |
Apr 09, 2020 | 9.262 | 9.607 | 9.214 | 9.396 | 152,798 | +0.18(+1.98%) |
Apr 08, 2020 | 8.993 | 9.290 | 8.685 | 9.214 | 131,680 | +0.31(+3.45%) |
Apr 07, 2020 | 9.434 | 9.617 | 8.724 | 8.906 | 167,870 | -0.35(-3.74%) |
Apr 06, 2020 | 9.329 | 9.434 | 9.021 | 9.252 | 143,848 | +0.15(+1.69%) |
Apr 03, 2020 | 9.185 | 9.300 | 8.824 | 9.098 | 121,988 | -0.18(-1.97%) |
Apr 02, 2020 | 8.762 | 9.405 | 8.627 | 9.281 | 187,110 | +0.51(+5.80%) |
Apr 01, 2020 | 9.012 | 9.175 | 8.599 | 8.772 | 135,971 | -0.64(-6.84%) |
Mar 31, 2020 | 9.175 | 9.492 | 8.935 | 9.415 | 274,907 | +0.19(+2.08%) |
Mar 30, 2020 | 8.704 | 9.358 | 8.291 | 9.223 | 178,692 | +0.47(+5.38%) |
Mar 27, 2020 | 9.041 | 9.290 | 8.675 | 8.752 | 178,507 | -0.54(-5.79%) |
Mar 26, 2020 | 9.185 | 9.559 | 9.002 | 9.290 | 193,543 | +0.35(+3.87%) |
Mar 25, 2020 | 9.300 | 9.598 | 8.647 | 8.945 | 278,463 | -0.28(-3.02%) |
Mar 24, 2020 | 9.540 | 9.992 | 9.012 | 9.223 | 180,804 | +0.37(+4.12%) |
Mar 23, 2020 | 8.627 | 8.954 | 8.080 | 8.858 | 219,127 | +0.37(+4.42%) |
Mar 20, 2020 | 8.320 | 8.858 | 7.571 | 8.483 | 353,268 | -0.02(-0.23%) |
Mar 19, 2020 | 8.858 | 9.393 | 7.984 | 8.503 | 312,681 | -0.33(-3.70%) |
Mar 18, 2020 | 9.156 | 9.646 | 8.397 | 8.829 | 298,858 | -0.99(-10.08%) |
Mar 17, 2020 | 8.387 | 9.876 | 8.330 | 9.819 | 184,317 | +1.20(+13.94%) |
Mar 16, 2020 | 8.935 | 9.185 | 8.368 | 8.618 | 287,217 | -1.36(-13.67%) |
Mar 13, 2020 | 9.406 | 9.982 | 9.242 | 9.982 | 218,060 | +1.00(+11.12%) |
Mar 12, 2020 | 9.338 | 9.607 | 8.810 | 8.983 | 192,714 | -0.95(-9.57%) |
Mar 11, 2020 | 10.44 | 10.75 | 9.828 | 9.934 | 166,735 | -0.86(-7.92%) |
Mar 10, 2020 | 10.80 | 10.84 | 9.838 | 10.79 | 174,618 | +0.82(+8.19%) |
Mar 09, 2020 | 10.79 | 11.03 | 9.944 | 9.973 | 307,485 | -1.40(-12.33%) |
Mar 06, 2020 | 10.81 | 11.53 | 10.58 | 11.38 | 167,578 | +0.20(+1.81%) |
Mar 05, 2020 | 11.34 | 11.52 | 11.02 | 11.17 | 82,546 | -0.52(-4.44%) |
Mar 04, 2020 | 11.30 | 11.73 | 11.08 | 11.69 | 89,124 | +0.54(+4.82%) |
Mar 03, 2020 | 11.45 | 11.95 | 11.03 | 11.15 | 65,122 | -0.29(-2.52%) |
Mar 02, 2020 | 11.10 | 11.51 | 10.67 | 11.44 | 119,443 | +0.34(+3.03%) |
Feb 28, 2020 | 10.87 | 11.38 | 10.73 | 11.11 | 209,629 | -0.31(-2.69%) |
Feb 27, 2020 | 11.46 | 11.70 | 11.31 | 11.41 | 104,101 | -0.32(-2.70%) |
Feb 26, 2020 | 12.10 | 12.12 | 11.68 | 11.73 | 67,256 | -0.31(-2.55%) |
Feb 25, 2020 | 12.53 | 12.53 | 11.89 | 12.04 | 75,421 | -0.51(-4.06%) |
Feb 24, 2020 | 12.36 | 12.64 | 12.17 | 12.55 | 87,871 | -0.23(-1.80%) |
Feb 21, 2020 | 13.05 | 13.05 | 12.77 | 12.78 | 89,618 | -0.27(-2.06%) |
Feb 20, 2020 | 12.66 | 13.17 | 12.63 | 13.05 | 74,356 | +0.34(+2.65%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.65 | 12.71 | 81,315 | -0.17(-1.34%) |
Feb 18, 2020 | 12.82 | 13.03 | 12.78 | 12.88 | 71,224 | -0.11(-0.81%) |
Feb 14, 2020 | 12.98 | 13.02 | 12.78 | 12.99 | 37,158 | -0.05(-0.37%) |
Feb 13, 2020 | 13.05 | 13.16 | 13.00 | 13.04 | 31,721 | -0.05(-0.37%) |
Feb 12, 2020 | 13.16 | 13.16 | 13.07 | 13.09 | 29,662 | -0.01(-0.07%) |
Feb 11, 2020 | 13.16 | 13.19 | 12.98 | 13.09 | 70,144 | +0.00(+0.00%) |
Feb 10, 2020 | 12.73 | 13.16 | 12.63 | 13.09 | 52,773 | +0.36(+2.83%) |
Feb 07, 2020 | 12.81 | 12.89 | 12.59 | 12.73 | 111,684 | -0.10(-0.75%) |
Feb 06, 2020 | 12.88 | 12.92 | 12.68 | 12.83 | 160,024 | +0.06(+0.49%) |
Feb 05, 2020 | 12.84 | 12.85 | 12.54 | 12.77 | 120,052 | +0.03(+0.23%) |
Feb 04, 2020 | 12.75 | 12.90 | 12.65 | 12.74 | 85,137 | +0.12(+0.99%) |