Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.510 | 9.983 | 8.660 | 8.840 | 13,515 | -0.96(-9.80%) |
Apr 29, 2020 | 8.750 | 9.940 | 8.750 | 9.800 | 21,117 | +1.28(+15.02%) |
Apr 28, 2020 | 8.580 | 8.750 | 8.405 | 8.520 | 16,351 | -0.06(-0.70%) |
Apr 27, 2020 | 8.340 | 8.625 | 8.339 | 8.580 | 12,695 | +0.16(+1.90%) |
Apr 24, 2020 | 8.220 | 8.490 | 8.210 | 8.420 | 10,000 | +0.06(+0.72%) |
Apr 23, 2020 | 8.490 | 8.640 | 8.140 | 8.360 | 14,066 | +0.03(+0.36%) |
Apr 22, 2020 | 8.300 | 8.400 | 8.160 | 8.330 | 8,210 | +0.08(+0.97%) |
Apr 21, 2020 | 8.010 | 8.320 | 8.000 | 8.250 | 8,094 | -0.06(-0.72%) |
Apr 20, 2020 | 8.720 | 8.865 | 8.135 | 8.310 | 10,293 | -0.69(-7.67%) |
Apr 17, 2020 | 8.280 | 9.000 | 8.040 | 9.000 | 11,200 | +0.80(+9.76%) |
Apr 16, 2020 | 8.020 | 8.280 | 7.710 | 8.200 | 15,335 | +0.18(+2.24%) |
Apr 15, 2020 | 8.940 | 9.200 | 8.000 | 8.020 | 29,820 | -1.16(-12.64%) |
Apr 14, 2020 | 8.980 | 9.600 | 8.910 | 9.180 | 10,534 | +0.28(+3.15%) |
Apr 13, 2020 | 9.330 | 9.330 | 8.900 | 8.900 | 4,340 | -0.58(-6.12%) |
Apr 09, 2020 | 9.230 | 9.590 | 9.204 | 9.480 | 13,800 | +0.24(+2.60%) |
Apr 08, 2020 | 8.670 | 9.240 | 8.500 | 9.240 | 14,014 | -0.01(-0.11%) |
Apr 07, 2020 | 9.310 | 9.310 | 8.900 | 9.250 | 14,670 | +0.01(+0.11%) |
Apr 06, 2020 | 8.440 | 9.240 | 8.170 | 9.240 | 12,474 | +1.74(+23.20%) |
Apr 03, 2020 | 8.010 | 8.060 | 7.500 | 7.500 | 10,700 | -0.49(-6.13%) |
Apr 02, 2020 | 7.650 | 8.060 | 7.620 | 7.990 | 17,345 | +0.14(+1.78%) |
Apr 01, 2020 | 9.000 | 9.210 | 7.750 | 7.850 | 24,734 | -0.88(-10.08%) |
Mar 31, 2020 | 9.040 | 9.813 | 8.520 | 8.730 | 32,722 | -0.36(-3.96%) |
Mar 30, 2020 | 9.270 | 9.270 | 8.710 | 9.090 | 19,556 | +0.09(+1.00%) |
Mar 27, 2020 | 9.610 | 9.775 | 9.000 | 9.000 | 24,700 | -1.19(-11.68%) |
Mar 26, 2020 | 9.690 | 10.59 | 9.230 | 10.19 | 36,582 | +0.69(+7.26%) |
Mar 25, 2020 | 9.600 | 9.920 | 9.000 | 9.500 | 26,695 | -0.90(-8.65%) |
Mar 24, 2020 | 10.48 | 10.68 | 8.810 | 10.40 | 42,635 | -0.49(-4.50%) |
Mar 23, 2020 | 12.01 | 12.01 | 10.63 | 10.89 | 14,317 | -1.31(-10.74%) |
Mar 20, 2020 | 12.08 | 12.27 | 11.05 | 12.20 | 39,600 | -0.08(-0.65%) |
Mar 19, 2020 | 11.57 | 12.30 | 10.42 | 12.28 | 37,630 | +0.81(+7.06%) |
Mar 18, 2020 | 11.80 | 11.80 | 10.62 | 11.47 | 22,392 | -0.78(-6.37%) |
Mar 17, 2020 | 9.950 | 12.25 | 8.330 | 12.25 | 53,600 | +2.68(+28.00%) |
Mar 16, 2020 | 9.950 | 11.10 | 8.710 | 9.570 | 75,558 | -0.90(-8.60%) |
Mar 13, 2020 | 10.37 | 10.60 | 9.940 | 10.47 | 55,400 | +0.28(+2.75%) |
Mar 12, 2020 | 11.10 | 11.26 | 9.790 | 10.19 | 44,593 | -0.90(-8.12%) |
Mar 11, 2020 | 11.47 | 12.35 | 11.09 | 11.09 | 32,645 | -0.48(-4.15%) |
Mar 10, 2020 | 11.17 | 11.98 | 10.77 | 11.57 | 32,891 | +0.40(+3.58%) |
Mar 09, 2020 | 11.17 | 11.25 | 11.06 | 11.17 | 8,986 | -1.29(-10.35%) |
Mar 06, 2020 | 13.49 | 13.72 | 12.03 | 12.46 | 16,500 | -1.34(-9.71%) |
Mar 05, 2020 | 13.86 | 13.86 | 12.75 | 13.80 | 134,632 | -0.45(-3.16%) |
Mar 04, 2020 | 13.16 | 14.25 | 13.16 | 14.25 | 153,329 | +1.09(+8.28%) |
Mar 03, 2020 | 12.13 | 13.48 | 11.65 | 13.16 | 326,628 | +0.66(+5.28%) |
Mar 02, 2020 | 11.25 | 12.55 | 11.03 | 12.50 | 51,271 | +1.05(+9.17%) |
Feb 28, 2020 | 10.65 | 11.52 | 9.890 | 11.45 | 20,900 | +0.45(+4.09%) |
Feb 27, 2020 | 8.740 | 11.18 | 8.740 | 11.00 | 114,089 | +1.86(+20.35%) |
Feb 26, 2020 | 10.50 | 10.59 | 9.000 | 9.140 | 28,444 | -1.37(-13.04%) |
Feb 25, 2020 | 10.73 | 10.89 | 10.50 | 10.51 | 9,915 | -0.72(-6.41%) |
Feb 24, 2020 | 12.11 | 12.11 | 10.54 | 11.23 | 14,327 | -1.04(-8.48%) |
Feb 21, 2020 | 13.11 | 13.17 | 12.27 | 12.27 | 16,900 | -0.74(-5.69%) |
Feb 20, 2020 | 12.98 | 13.20 | 12.45 | 13.01 | 35,176 | -0.04(-0.31%) |
Feb 19, 2020 | 12.50 | 13.11 | 12.16 | 13.05 | 80,768 | +0.78(+6.36%) |
Feb 18, 2020 | 12.84 | 12.89 | 12.19 | 12.27 | 6,711 | -0.45(-3.54%) |
Feb 14, 2020 | 12.76 | 13.04 | 12.72 | 12.72 | 36,700 | -0.20(-1.55%) |
Feb 13, 2020 | 12.96 | 12.96 | 12.75 | 12.92 | 5,416 | +0.14(+1.10%) |
Feb 12, 2020 | 12.75 | 12.98 | 12.75 | 12.78 | 19,620 | +0.03(+0.24%) |
Feb 11, 2020 | 12.88 | 12.92 | 12.49 | 12.75 | 18,982 | -0.02(-0.16%) |
Feb 10, 2020 | 12.67 | 12.79 | 12.55 | 12.77 | 30,686 | -0.02(-0.16%) |
Feb 07, 2020 | 12.79 | 13.00 | 12.00 | 12.79 | 42,100 | +0.19(+1.51%) |
Feb 06, 2020 | 13.10 | 13.10 | 12.18 | 12.60 | 39,075 | -0.43(-3.30%) |
Feb 05, 2020 | 13.03 | 13.27 | 12.94 | 13.03 | 120,592 | -0.07(-0.53%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.83 | 13.10 | 23,579 | +0.27(+2.10%) |