Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.19 | 10.19 | 9.721 | 9.817 | 576,570 | -0.57(-5.46%) |
Apr 29, 2020 | 9.798 | 10.38 | 9.798 | 10.38 | 1,180,422 | +0.86(+9.08%) |
Apr 28, 2020 | 9.423 | 9.673 | 9.346 | 9.519 | 582,745 | +0.30(+3.23%) |
Apr 27, 2020 | 8.808 | 9.327 | 8.808 | 9.221 | 449,960 | +0.59(+6.79%) |
Apr 24, 2020 | 8.530 | 8.741 | 8.482 | 8.635 | 690,113 | +0.16(+1.93%) |
Apr 23, 2020 | 8.357 | 8.684 | 8.307 | 8.472 | 443,830 | +0.16(+1.97%) |
Apr 22, 2020 | 8.434 | 8.434 | 8.290 | 8.309 | 279,622 | +0.03(+0.35%) |
Apr 21, 2020 | 8.453 | 8.453 | 8.213 | 8.280 | 404,249 | -0.38(-4.43%) |
Apr 20, 2020 | 8.597 | 8.751 | 8.511 | 8.664 | 501,351 | -0.14(-1.64%) |
Apr 17, 2020 | 8.511 | 8.866 | 8.511 | 8.808 | 899,781 | +0.45(+5.40%) |
Apr 16, 2020 | 8.780 | 8.789 | 8.280 | 8.357 | 558,190 | -0.40(-4.61%) |
Apr 15, 2020 | 8.962 | 8.962 | 8.573 | 8.760 | 502,155 | -0.53(-5.69%) |
Apr 14, 2020 | 9.366 | 9.779 | 9.049 | 9.289 | 622,438 | +0.09(+0.94%) |
Apr 13, 2020 | 9.279 | 9.346 | 9.010 | 9.202 | 351,541 | -0.11(-1.14%) |
Apr 09, 2020 | 8.962 | 9.348 | 8.856 | 9.308 | 829,302 | +0.53(+6.02%) |
Apr 08, 2020 | 8.732 | 8.856 | 8.501 | 8.780 | 594,063 | +0.13(+1.56%) |
Apr 07, 2020 | 9.010 | 9.250 | 8.616 | 8.645 | 1,054,469 | +0.02(+0.22%) |
Apr 06, 2020 | 8.232 | 8.684 | 8.232 | 8.626 | 760,259 | +0.71(+8.98%) |
Apr 03, 2020 | 7.857 | 7.982 | 7.733 | 7.915 | 1,042,197 | +0.07(+0.86%) |
Apr 02, 2020 | 8.136 | 8.261 | 7.564 | 7.848 | 1,383,072 | -0.40(-4.89%) |
Apr 01, 2020 | 8.261 | 8.664 | 8.117 | 8.251 | 1,062,562 | -0.38(-4.45%) |
Mar 31, 2020 | 8.597 | 8.981 | 8.434 | 8.635 | 1,171,855 | +0.12(+1.47%) |
Mar 30, 2020 | 8.088 | 8.568 | 7.867 | 8.511 | 1,551,964 | +0.42(+5.23%) |
Mar 27, 2020 | 8.501 | 8.549 | 8.045 | 8.088 | 1,255,717 | -0.71(-8.08%) |
Mar 26, 2020 | 8.319 | 8.933 | 8.319 | 8.799 | 1,264,102 | +0.53(+6.39%) |
Mar 25, 2020 | 8.213 | 8.837 | 7.771 | 8.270 | 1,603,946 | -0.04(-0.46%) |
Mar 24, 2020 | 8.107 | 8.319 | 7.877 | 8.309 | 1,664,156 | +0.49(+6.27%) |
Mar 23, 2020 | 8.319 | 8.472 | 7.608 | 7.819 | 2,300,903 | -0.55(-6.54%) |
Mar 20, 2020 | 8.904 | 8.933 | 8.208 | 8.367 | 2,225,562 | -0.59(-6.55%) |
Mar 19, 2020 | 8.655 | 9.289 | 8.463 | 8.952 | 1,057,033 | +0.15(+1.75%) |
Mar 18, 2020 | 9.625 | 9.721 | 8.434 | 8.799 | 2,086,714 | -1.50(-14.55%) |
Mar 17, 2020 | 9.827 | 11.04 | 9.577 | 10.30 | 2,600,091 | +0.42(+4.28%) |
Mar 16, 2020 | 9.116 | 9.923 | 8.866 | 9.875 | 1,394,734 | -0.32(-3.11%) |
Mar 13, 2020 | 9.490 | 10.20 | 9.298 | 10.19 | 2,225,041 | +1.14(+12.63%) |
Mar 12, 2020 | 9.308 | 9.711 | 9.010 | 9.049 | 3,145,440 | -0.89(-8.99%) |
Mar 11, 2020 | 10.28 | 10.35 | 9.836 | 9.942 | 2,255,312 | -0.68(-6.42%) |
Mar 10, 2020 | 10.28 | 10.66 | 9.918 | 10.62 | 1,512,246 | +0.64(+6.45%) |
Mar 09, 2020 | 10.22 | 10.32 | 9.838 | 9.980 | 1,698,048 | -0.73(-6.84%) |
Mar 06, 2020 | 10.58 | 10.82 | 10.37 | 10.71 | 1,716,506 | -0.07(-0.62%) |
Mar 05, 2020 | 11.20 | 11.21 | 10.71 | 10.78 | 887,766 | -0.73(-6.36%) |
Mar 04, 2020 | 11.56 | 11.60 | 11.22 | 11.51 | 1,226,179 | +0.01(+0.08%) |
Mar 03, 2020 | 11.89 | 12.37 | 11.45 | 11.50 | 1,914,972 | -0.54(-4.50%) |
Mar 02, 2020 | 11.88 | 12.06 | 11.50 | 12.04 | 1,971,680 | +0.21(+1.77%) |
Feb 28, 2020 | 11.32 | 11.98 | 11.29 | 11.84 | 2,705,039 | +0.15(+1.30%) |
Feb 27, 2020 | 11.85 | 12.12 | 11.50 | 11.68 | 1,417,710 | -0.43(-3.53%) |
Feb 26, 2020 | 12.72 | 12.72 | 11.98 | 12.11 | 760,185 | -0.48(-3.82%) |
Feb 25, 2020 | 13.40 | 13.42 | 12.56 | 12.59 | 1,033,749 | -0.76(-5.67%) |
Feb 24, 2020 | 13.78 | 13.81 | 13.35 | 13.35 | 861,307 | -0.72(-5.14%) |
Feb 21, 2020 | 14.20 | 14.20 | 14.03 | 14.07 | 527,007 | -0.18(-1.27%) |
Feb 20, 2020 | 14.34 | 14.37 | 14.10 | 14.25 | 868,506 | -0.07(-0.47%) |
Feb 19, 2020 | 14.20 | 14.48 | 14.17 | 14.32 | 539,094 | +0.12(+0.87%) |
Feb 18, 2020 | 14.20 | 14.26 | 14.14 | 14.20 | 350,630 | -0.06(-0.40%) |
Feb 14, 2020 | 14.08 | 14.29 | 14.02 | 14.25 | 462,787 | +0.16(+1.15%) |
Feb 13, 2020 | 14.03 | 14.10 | 13.95 | 14.09 | 512,961 | +0.01(+0.07%) |
Feb 12, 2020 | 13.83 | 14.15 | 13.80 | 14.08 | 601,458 | +0.30(+2.21%) |
Feb 11, 2020 | 13.56 | 13.80 | 13.44 | 13.78 | 476,808 | +0.38(+2.84%) |
Feb 10, 2020 | 13.66 | 13.70 | 13.26 | 13.40 | 995,865 | -0.34(-2.49%) |
Feb 07, 2020 | 13.70 | 13.84 | 13.21 | 13.74 | 795,031 | -0.29(-2.04%) |
Feb 06, 2020 | 13.84 | 14.10 | 13.74 | 14.02 | 1,378,423 | +0.32(+2.36%) |
Feb 05, 2020 | 13.63 | 13.79 | 13.50 | 13.70 | 831,166 | +0.24(+1.77%) |
Feb 04, 2020 | 13.52 | 13.53 | 13.32 | 13.46 | 558,590 | +0.12(+0.93%) |