Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.49 | 11.52 | 10.50 | 10.92 | 12,616 | -0.15(-1.39%) |
Apr 29, 2020 | 11.60 | 11.80 | 10.60 | 11.07 | 21,089 | -0.33(-2.89%) |
Apr 28, 2020 | 11.60 | 11.60 | 11.20 | 11.40 | 24,820 | +0.20(+1.79%) |
Apr 27, 2020 | 11.20 | 11.71 | 10.66 | 11.20 | 43,843 | +0.54(+5.07%) |
Apr 24, 2020 | 11.00 | 11.00 | 10.50 | 10.66 | 15,690 | -0.14(-1.30%) |
Apr 23, 2020 | 11.00 | 11.00 | 10.40 | 10.80 | 18,144 | +0.20(+1.89%) |
Apr 22, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 16,932 | +0.40(+3.92%) |
Apr 21, 2020 | 11.20 | 11.20 | 9.800 | 10.20 | 16,321 | -0.80(-7.27%) |
Apr 20, 2020 | 10.60 | 11.40 | 10.00 | 11.00 | 19,814 | +0.11(+0.99%) |
Apr 17, 2020 | 12.00 | 12.00 | 10.40 | 10.89 | 19,190 | +0.02(+0.20%) |
Apr 16, 2020 | 10.80 | 12.60 | 10.40 | 10.87 | 23,516 | -1.70(-13.54%) |
Apr 15, 2020 | 12.80 | 14.20 | 10.20 | 12.57 | 62,885 | -0.18(-1.40%) |
Apr 14, 2020 | 13.78 | 15.00 | 12.20 | 12.75 | 81,606 | +0.75(+6.25%) |
Apr 13, 2020 | 9.400 | 12.80 | 9.000 | 12.00 | 75,404 | +3.44(+40.25%) |
Apr 09, 2020 | 9.400 | 9.598 | 8.000 | 8.556 | 32,280 | +0.96(+12.58%) |
Apr 08, 2020 | 6.800 | 9.000 | 6.600 | 7.600 | 13,863 | +1.40(+22.58%) |
Apr 07, 2020 | 7.600 | 7.600 | 6.200 | 6.200 | 15,039 | -0.89(-12.50%) |
Apr 06, 2020 | 6.782 | 7.500 | 6.402 | 7.086 | 18,592 | +0.82(+13.09%) |
Apr 03, 2020 | 7.594 | 7.594 | 6.020 | 6.266 | 15,995 | -0.04(-0.67%) |
Apr 02, 2020 | 6.530 | 7.316 | 6.000 | 6.308 | 17,893 | -0.09(-1.44%) |
Apr 01, 2020 | 6.800 | 7.000 | 6.200 | 6.400 | 6,371 | -0.24(-3.61%) |
Mar 31, 2020 | 7.510 | 7.512 | 6.200 | 6.640 | 18,200 | -0.79(-10.58%) |
Mar 30, 2020 | 7.218 | 7.660 | 7.218 | 7.426 | 3,145 | +0.21(+2.88%) |
Mar 27, 2020 | 7.600 | 7.900 | 6.444 | 7.218 | 3,375 | -0.38(-5.03%) |
Mar 26, 2020 | 8.000 | 8.000 | 6.580 | 7.600 | 6,346 | -0.02(-0.29%) |
Mar 25, 2020 | 7.000 | 8.000 | 7.000 | 7.622 | 4,238 | +0.74(+10.75%) |
Mar 24, 2020 | 6.680 | 7.280 | 6.680 | 6.882 | 3,490 | +0.48(+7.53%) |
Mar 23, 2020 | 6.600 | 8.000 | 6.000 | 6.400 | 10,674 | -0.87(-12.02%) |
Mar 20, 2020 | 8.000 | 8.200 | 7.200 | 7.274 | 6,000 | -0.13(-1.70%) |
Mar 19, 2020 | 6.200 | 7.800 | 5.800 | 7.400 | 4,263 | +0.97(+15.01%) |
Mar 18, 2020 | 8.480 | 8.480 | 5.760 | 6.434 | 7,873 | -0.17(-2.52%) |
Mar 17, 2020 | 7.800 | 7.800 | 5.800 | 6.600 | 5,721 | +0.79(+13.64%) |
Mar 16, 2020 | 6.000 | 6.200 | 5.400 | 5.808 | 8,244 | -0.40(-6.38%) |
Mar 13, 2020 | 7.000 | 7.850 | 5.800 | 6.204 | 16,815 | -0.90(-12.62%) |
Mar 12, 2020 | 8.000 | 8.000 | 5.000 | 7.100 | 13,589 | -0.93(-11.54%) |
Mar 11, 2020 | 9.718 | 9.718 | 7.638 | 8.026 | 8,625 | -1.38(-14.64%) |
Mar 10, 2020 | 10.10 | 10.44 | 9.400 | 9.402 | 4,881 | -0.48(-4.84%) |
Mar 09, 2020 | 11.40 | 11.40 | 9.442 | 9.880 | 10,784 | -1.32(-11.79%) |
Mar 06, 2020 | 11.47 | 11.97 | 10.80 | 11.20 | 7,250 | -0.43(-3.68%) |
Mar 05, 2020 | 11.66 | 12.95 | 11.00 | 11.63 | 7,037 | -0.07(-0.62%) |
Mar 04, 2020 | 11.80 | 12.69 | 11.60 | 11.70 | 5,287 | -0.05(-0.46%) |
Mar 03, 2020 | 11.88 | 12.10 | 11.60 | 11.75 | 2,572 | -0.25(-2.08%) |
Mar 02, 2020 | 12.07 | 12.20 | 11.00 | 12.00 | 9,206 | +0.31(+2.65%) |
Feb 28, 2020 | 11.00 | 12.00 | 11.00 | 11.69 | 8,380 | +0.71(+6.50%) |
Feb 27, 2020 | 11.40 | 11.40 | 10.40 | 10.98 | 10,715 | -0.82(-6.95%) |
Feb 26, 2020 | 13.40 | 14.00 | 11.00 | 11.80 | 15,217 | -0.79(-6.29%) |
Feb 25, 2020 | 13.60 | 14.40 | 12.06 | 12.59 | 19,787 | -1.47(-10.44%) |
Feb 24, 2020 | 13.80 | 14.60 | 13.62 | 14.06 | 5,717 | -0.29(-2.02%) |
Feb 21, 2020 | 14.04 | 14.70 | 14.00 | 14.35 | 7,090 | +0.15(+1.03%) |
Feb 20, 2020 | 14.40 | 14.40 | 13.90 | 14.20 | 8,522 | +0.20(+1.46%) |
Feb 19, 2020 | 13.60 | 14.20 | 13.60 | 14.00 | 7,704 | +0.30(+2.19%) |
Feb 18, 2020 | 13.40 | 14.56 | 13.40 | 13.70 | 18,735 | -0.50(-3.52%) |
Feb 14, 2020 | 14.40 | 14.40 | 13.20 | 14.20 | 6,475 | +0.00(+0.00%) |
Feb 13, 2020 | 13.95 | 14.20 | 13.64 | 14.20 | 8,258 | +0.32(+2.29%) |
Feb 12, 2020 | 13.62 | 14.35 | 13.40 | 13.88 | 6,744 | +0.28(+2.06%) |
Feb 11, 2020 | 14.20 | 14.24 | 13.20 | 13.60 | 25,081 | -0.75(-5.23%) |
Feb 10, 2020 | 14.87 | 14.87 | 14.02 | 14.35 | 2,289 | -0.47(-3.20%) |
Feb 07, 2020 | 14.60 | 14.90 | 14.26 | 14.83 | 6,215 | +0.20(+1.35%) |
Feb 06, 2020 | 14.68 | 15.00 | 14.57 | 14.63 | 4,451 | +0.02(+0.16%) |
Feb 05, 2020 | 13.00 | 15.20 | 12.40 | 14.60 | 24,144 | +1.34(+10.10%) |
Feb 04, 2020 | 13.80 | 14.17 | 13.06 | 13.26 | 6,515 | -0.35(-2.57%) |