Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.000 | 6.500 | 5.901 | 6.100 | 24,904 | +0.20(+3.39%) |
Apr 29, 2020 | 5.750 | 6.250 | 5.450 | 5.900 | 42,076 | +0.25(+4.42%) |
Apr 28, 2020 | 5.250 | 5.650 | 5.100 | 5.650 | 19,693 | +0.45(+8.65%) |
Apr 27, 2020 | 4.950 | 5.300 | 4.655 | 5.200 | 31,555 | +0.21(+4.21%) |
Apr 24, 2020 | 5.600 | 5.700 | 4.599 | 4.990 | 47,880 | -0.41(-7.59%) |
Apr 23, 2020 | 6.150 | 6.300 | 5.000 | 5.400 | 54,448 | -0.75(-12.20%) |
Apr 22, 2020 | 6.250 | 6.400 | 5.700 | 6.150 | 31,244 | -0.20(-3.15%) |
Apr 21, 2020 | 6.100 | 6.600 | 5.900 | 6.350 | 31,641 | +0.20(+3.25%) |
Apr 20, 2020 | 5.950 | 6.300 | 5.763 | 6.150 | 24,484 | -0.15(-2.38%) |
Apr 17, 2020 | 6.500 | 6.750 | 5.900 | 6.300 | 45,740 | -0.20(-3.08%) |
Apr 16, 2020 | 6.950 | 6.950 | 6.150 | 6.500 | 29,066 | +0.05(+0.78%) |
Apr 15, 2020 | 6.250 | 6.450 | 5.862 | 6.450 | 18,751 | +0.20(+3.20%) |
Apr 14, 2020 | 6.100 | 6.550 | 5.800 | 6.250 | 27,776 | +0.00(+0.00%) |
Apr 13, 2020 | 6.500 | 6.750 | 5.750 | 6.250 | 18,773 | -0.30(-4.58%) |
Apr 09, 2020 | 6.850 | 7.252 | 5.750 | 6.550 | 57,680 | -0.35(-5.07%) |
Apr 08, 2020 | 7.200 | 7.650 | 6.500 | 6.900 | 23,645 | +0.15(+2.22%) |
Apr 07, 2020 | 7.400 | 7.950 | 6.650 | 6.750 | 15,559 | -0.15(-2.17%) |
Apr 06, 2020 | 5.600 | 7.200 | 5.600 | 6.900 | 27,344 | +1.35(+24.32%) |
Apr 03, 2020 | 7.000 | 7.400 | 5.550 | 5.550 | 50,800 | -1.65(-22.92%) |
Apr 02, 2020 | 7.200 | 7.700 | 6.900 | 7.200 | 18,861 | -0.45(-5.88%) |
Apr 01, 2020 | 7.650 | 7.950 | 7.100 | 7.650 | 15,957 | -0.45(-5.56%) |
Mar 31, 2020 | 8.050 | 8.750 | 7.800 | 8.100 | 22,515 | -0.15(-1.82%) |
Mar 30, 2020 | 8.300 | 8.300 | 7.850 | 8.250 | 14,441 | -0.05(-0.60%) |
Mar 27, 2020 | 8.000 | 8.600 | 7.800 | 8.300 | 15,660 | -0.15(-1.78%) |
Mar 26, 2020 | 7.500 | 8.450 | 7.500 | 8.450 | 17,153 | +0.95(+12.67%) |
Mar 25, 2020 | 8.650 | 8.650 | 7.500 | 7.500 | 16,875 | -1.30(-14.77%) |
Mar 24, 2020 | 9.950 | 9.950 | 7.400 | 8.800 | 91,181 | -0.40(-4.35%) |
Mar 23, 2020 | 10.30 | 10.70 | 8.250 | 9.200 | 54,868 | -1.10(-10.68%) |
Mar 20, 2020 | 10.85 | 11.35 | 10.15 | 10.30 | 33,680 | -0.55(-5.07%) |
Mar 19, 2020 | 10.90 | 11.10 | 10.00 | 10.85 | 19,016 | -0.05(-0.46%) |
Mar 18, 2020 | 10.50 | 11.15 | 9.650 | 10.90 | 39,851 | +0.15(+1.40%) |
Mar 17, 2020 | 9.950 | 10.90 | 9.550 | 10.75 | 39,227 | +0.50(+4.88%) |
Mar 16, 2020 | 10.55 | 11.00 | 9.600 | 10.25 | 43,652 | -1.20(-10.48%) |
Mar 13, 2020 | 11.55 | 11.85 | 10.17 | 11.45 | 42,200 | +0.55(+5.05%) |
Mar 12, 2020 | 11.30 | 11.90 | 10.75 | 10.90 | 53,550 | -0.80(-6.84%) |
Mar 11, 2020 | 11.05 | 12.20 | 10.80 | 11.70 | 37,578 | +0.22(+1.96%) |
Mar 10, 2020 | 11.00 | 12.35 | 10.95 | 11.47 | 37,215 | +0.47(+4.32%) |
Mar 09, 2020 | 11.20 | 11.35 | 10.80 | 11.00 | 17,476 | -0.70(-5.98%) |
Mar 06, 2020 | 11.50 | 11.95 | 11.35 | 11.70 | 18,300 | -0.20(-1.68%) |
Mar 05, 2020 | 11.50 | 11.90 | 11.30 | 11.90 | 29,114 | +0.10(+0.85%) |
Mar 04, 2020 | 11.95 | 12.00 | 11.43 | 11.80 | 22,701 | +0.10(+0.85%) |
Mar 03, 2020 | 11.25 | 12.10 | 11.10 | 11.70 | 29,261 | +0.75(+6.85%) |
Mar 02, 2020 | 10.40 | 11.50 | 10.40 | 10.95 | 38,102 | +0.25(+2.34%) |
Feb 28, 2020 | 10.10 | 11.30 | 10.00 | 10.70 | 33,020 | +0.20(+1.90%) |
Feb 27, 2020 | 11.00 | 11.50 | 10.00 | 10.50 | 53,151 | -0.70(-6.25%) |
Feb 26, 2020 | 11.05 | 11.60 | 10.80 | 11.20 | 35,987 | +0.15(+1.36%) |
Feb 25, 2020 | 12.05 | 12.50 | 10.75 | 11.05 | 43,064 | -0.80(-6.75%) |
Feb 24, 2020 | 11.80 | 12.50 | 11.40 | 11.85 | 32,393 | -1.10(-8.49%) |
Feb 21, 2020 | 13.55 | 14.25 | 12.25 | 12.95 | 47,340 | -1.15(-8.16%) |
Feb 20, 2020 | 13.10 | 14.15 | 12.60 | 14.10 | 62,248 | +0.75(+5.62%) |
Feb 19, 2020 | 12.30 | 14.16 | 12.27 | 13.35 | 58,404 | +0.73(+5.78%) |
Feb 18, 2020 | 13.50 | 14.00 | 12.05 | 12.62 | 61,549 | -1.28(-9.21%) |
Feb 14, 2020 | 14.90 | 15.20 | 13.20 | 13.90 | 61,320 | -1.00(-6.71%) |
Feb 13, 2020 | 15.30 | 15.93 | 14.45 | 14.90 | 65,603 | -0.45(-2.93%) |
Feb 12, 2020 | 14.85 | 16.15 | 14.75 | 15.35 | 104,698 | +0.85(+5.86%) |
Feb 11, 2020 | 13.60 | 15.45 | 13.05 | 14.50 | 116,872 | +1.05(+7.81%) |
Feb 10, 2020 | 13.25 | 13.90 | 13.05 | 13.45 | 74,543 | +0.55(+4.26%) |
Feb 07, 2020 | 12.50 | 13.00 | 12.50 | 12.90 | 39,240 | +0.35(+2.79%) |
Feb 06, 2020 | 12.80 | 13.30 | 12.25 | 12.55 | 56,841 | -0.25(-1.95%) |
Feb 05, 2020 | 12.95 | 13.55 | 12.30 | 12.80 | 56,124 | +0.25(+1.99%) |
Feb 04, 2020 | 12.05 | 13.25 | 12.05 | 12.55 | 88,215 | +0.80(+6.81%) |