Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.790 | 10.10 | 9.130 | 10.02 | 125,228 | -0.02(-0.20%) |
Apr 29, 2020 | 9.980 | 10.30 | 9.430 | 10.04 | 195,195 | +0.44(+4.58%) |
Apr 28, 2020 | 9.990 | 10.00 | 9.530 | 9.600 | 101,904 | -0.05(-0.52%) |
Apr 27, 2020 | 9.910 | 9.910 | 9.160 | 9.650 | 114,049 | +0.00(+0.00%) |
Apr 24, 2020 | 9.500 | 9.945 | 9.280 | 9.650 | 70,000 | +0.11(+1.15%) |
Apr 23, 2020 | 9.810 | 10.12 | 9.460 | 9.540 | 95,634 | -0.12(-1.24%) |
Apr 22, 2020 | 9.360 | 9.780 | 9.120 | 9.660 | 127,158 | +0.32(+3.43%) |
Apr 21, 2020 | 9.240 | 10.13 | 8.890 | 9.340 | 96,478 | -0.23(-2.40%) |
Apr 20, 2020 | 9.960 | 10.67 | 8.720 | 9.570 | 203,424 | -0.66(-6.45%) |
Apr 17, 2020 | 10.23 | 10.77 | 9.850 | 10.23 | 187,900 | +0.29(+2.92%) |
Apr 16, 2020 | 9.980 | 9.980 | 9.260 | 9.940 | 95,521 | -0.13(-1.29%) |
Apr 15, 2020 | 10.19 | 11.10 | 9.480 | 10.07 | 57,900 | -0.64(-5.98%) |
Apr 14, 2020 | 10.91 | 11.12 | 10.41 | 10.71 | 102,523 | +0.02(+0.19%) |
Apr 13, 2020 | 10.89 | 11.13 | 10.12 | 10.69 | 95,452 | -0.26(-2.37%) |
Apr 09, 2020 | 10.79 | 11.32 | 10.56 | 10.95 | 118,000 | +0.41(+3.89%) |
Apr 08, 2020 | 10.13 | 10.55 | 9.570 | 10.54 | 323,231 | +0.57(+5.72%) |
Apr 07, 2020 | 10.21 | 10.84 | 9.650 | 9.970 | 317,142 | +0.02(+0.20%) |
Apr 06, 2020 | 9.160 | 10.18 | 9.160 | 9.950 | 157,403 | +1.03(+11.55%) |
Apr 03, 2020 | 9.330 | 10.72 | 8.350 | 8.920 | 289,600 | -0.44(-4.70%) |
Apr 02, 2020 | 9.180 | 9.850 | 9.000 | 9.360 | 239,640 | +0.11(+1.19%) |
Apr 01, 2020 | 10.17 | 10.17 | 9.000 | 9.250 | 287,528 | -1.30(-12.32%) |
Mar 31, 2020 | 11.00 | 13.92 | 10.15 | 10.55 | 109,883 | -0.49(-4.44%) |
Mar 30, 2020 | 11.41 | 11.41 | 10.33 | 11.04 | 149,361 | -0.25(-2.21%) |
Mar 27, 2020 | 11.55 | 11.62 | 10.49 | 11.29 | 129,100 | -0.43(-3.67%) |
Mar 26, 2020 | 11.60 | 11.72 | 10.90 | 11.72 | 147,155 | +0.15(+1.30%) |
Mar 25, 2020 | 10.19 | 12.59 | 8.400 | 11.57 | 597,912 | +1.38(+13.54%) |
Mar 24, 2020 | 10.91 | 10.91 | 9.355 | 10.19 | 174,335 | -0.19(-1.83%) |
Mar 23, 2020 | 10.91 | 11.67 | 9.760 | 10.38 | 230,724 | -0.79(-7.07%) |
Mar 20, 2020 | 11.55 | 12.19 | 11.01 | 11.17 | 368,600 | -0.33(-2.87%) |
Mar 19, 2020 | 11.92 | 12.22 | 10.73 | 11.50 | 208,389 | -0.59(-4.88%) |
Mar 18, 2020 | 10.79 | 12.10 | 9.760 | 12.09 | 208,547 | +0.46(+3.96%) |
Mar 17, 2020 | 11.06 | 12.00 | 9.480 | 11.63 | 358,159 | +0.51(+4.59%) |
Mar 16, 2020 | 12.94 | 12.94 | 11.10 | 11.12 | 231,382 | -2.36(-17.51%) |
Mar 13, 2020 | 13.88 | 14.05 | 13.13 | 13.48 | 419,600 | +0.28(+2.12%) |
Mar 12, 2020 | 13.37 | 14.16 | 13.01 | 13.20 | 238,289 | -0.83(-5.92%) |
Mar 11, 2020 | 13.88 | 14.70 | 13.70 | 14.03 | 121,472 | -0.20(-1.41%) |
Mar 10, 2020 | 14.81 | 14.87 | 13.56 | 14.23 | 71,904 | -0.28(-1.93%) |
Mar 09, 2020 | 15.32 | 15.85 | 13.26 | 14.51 | 146,502 | -1.68(-10.38%) |
Mar 06, 2020 | 15.99 | 16.76 | 15.63 | 16.19 | 164,800 | -0.32(-1.94%) |
Mar 05, 2020 | 16.12 | 16.55 | 15.85 | 16.51 | 105,419 | +0.04(+0.24%) |
Mar 04, 2020 | 16.29 | 16.52 | 15.88 | 16.47 | 88,797 | +0.39(+2.43%) |
Mar 03, 2020 | 16.07 | 16.67 | 15.52 | 16.08 | 80,067 | -0.10(-0.62%) |
Mar 02, 2020 | 15.60 | 16.76 | 15.01 | 16.18 | 132,860 | +0.74(+4.79%) |
Feb 28, 2020 | 16.05 | 16.16 | 15.34 | 15.44 | 86,800 | -0.96(-5.85%) |
Feb 27, 2020 | 16.94 | 16.95 | 16.01 | 16.40 | 86,432 | -0.77(-4.48%) |
Feb 26, 2020 | 17.26 | 17.49 | 16.97 | 17.17 | 123,348 | -0.02(-0.12%) |
Feb 25, 2020 | 17.12 | 18.50 | 16.97 | 17.19 | 130,892 | +0.08(+0.47%) |
Feb 24, 2020 | 17.05 | 17.38 | 17.00 | 17.11 | 107,997 | -0.31(-1.78%) |
Feb 21, 2020 | 17.03 | 17.53 | 16.82 | 17.42 | 70,600 | +0.11(+0.64%) |
Feb 20, 2020 | 16.87 | 17.52 | 16.58 | 17.31 | 162,744 | +0.38(+2.24%) |
Feb 19, 2020 | 16.57 | 16.95 | 16.27 | 16.93 | 117,573 | +0.42(+2.54%) |
Feb 18, 2020 | 16.57 | 16.91 | 16.27 | 16.51 | 79,228 | -0.17(-1.02%) |
Feb 14, 2020 | 16.84 | 16.93 | 16.10 | 16.68 | 33,900 | -0.16(-0.95%) |
Feb 13, 2020 | 16.23 | 16.94 | 16.20 | 16.84 | 62,011 | +0.50(+3.06%) |
Feb 12, 2020 | 16.55 | 16.73 | 15.45 | 16.34 | 52,594 | -0.13(-0.79%) |
Feb 11, 2020 | 16.53 | 16.98 | 16.23 | 16.47 | 140,514 | +0.03(+0.18%) |
Feb 10, 2020 | 17.03 | 17.07 | 16.34 | 16.44 | 174,893 | -0.55(-3.24%) |
Feb 07, 2020 | 16.85 | 17.00 | 16.43 | 16.99 | 206,600 | +0.06(+0.38%) |
Feb 06, 2020 | 16.80 | 17.02 | 16.45 | 16.93 | 69,193 | +0.16(+0.92%) |
Feb 05, 2020 | 16.72 | 16.85 | 16.20 | 16.77 | 101,094 | +0.09(+0.54%) |
Feb 04, 2020 | 16.09 | 16.76 | 15.97 | 16.68 | 152,863 | +0.82(+5.17%) |