Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.06 | 10.53 | 9.368 | 9.476 | 825,277 | -0.79(-7.67%) |
Apr 29, 2020 | 9.898 | 10.34 | 9.555 | 10.26 | 706,554 | +0.64(+6.70%) |
Apr 28, 2020 | 9.514 | 9.872 | 9.458 | 9.618 | 681,861 | +0.20(+2.13%) |
Apr 27, 2020 | 9.240 | 9.441 | 8.726 | 9.417 | 744,839 | +0.22(+2.36%) |
Apr 24, 2020 | 9.208 | 9.345 | 8.862 | 9.200 | 825,150 | +0.06(+0.70%) |
Apr 23, 2020 | 8.967 | 9.152 | 8.766 | 9.136 | 433,135 | +0.40(+4.60%) |
Apr 22, 2020 | 8.726 | 8.911 | 8.484 | 8.734 | 342,387 | +0.22(+2.55%) |
Apr 21, 2020 | 8.605 | 8.742 | 8.300 | 8.517 | 481,340 | -0.22(-2.49%) |
Apr 20, 2020 | 8.774 | 8.919 | 8.396 | 8.734 | 624,142 | -0.10(-1.18%) |
Apr 17, 2020 | 8.557 | 8.846 | 8.259 | 8.838 | 1,068,990 | +0.60(+7.32%) |
Apr 16, 2020 | 7.680 | 8.597 | 7.680 | 8.235 | 659,942 | +0.69(+9.17%) |
Apr 15, 2020 | 7.849 | 7.865 | 7.439 | 7.544 | 1,447,939 | -0.47(-5.92%) |
Apr 14, 2020 | 7.857 | 8.139 | 7.656 | 8.018 | 442,736 | +0.26(+3.32%) |
Apr 13, 2020 | 7.865 | 8.151 | 7.527 | 7.761 | 341,597 | +0.24(+3.21%) |
Apr 09, 2020 | 7.503 | 7.930 | 7.375 | 7.519 | 486,560 | +0.16(+2.19%) |
Apr 08, 2020 | 7.334 | 7.644 | 6.956 | 7.359 | 512,110 | -0.04(-0.54%) |
Apr 07, 2020 | 7.511 | 7.707 | 6.965 | 7.399 | 390,552 | +0.16(+2.22%) |
Apr 06, 2020 | 7.182 | 7.463 | 6.924 | 7.238 | 213,775 | +0.13(+1.81%) |
Apr 03, 2020 | 7.745 | 7.796 | 6.723 | 7.109 | 388,328 | -0.55(-7.14%) |
Apr 02, 2020 | 7.326 | 7.946 | 7.253 | 7.656 | 601,507 | +0.45(+6.25%) |
Apr 01, 2020 | 7.343 | 7.383 | 6.908 | 7.206 | 481,551 | -0.28(-3.76%) |
Mar 31, 2020 | 6.707 | 7.560 | 6.603 | 7.487 | 1,571,760 | +0.85(+12.85%) |
Mar 30, 2020 | 6.948 | 7.029 | 6.410 | 6.635 | 996,535 | -0.27(-3.85%) |
Mar 27, 2020 | 7.069 | 7.069 | 6.651 | 6.900 | 652,684 | -0.35(-4.88%) |
Mar 26, 2020 | 7.174 | 7.439 | 6.916 | 7.254 | 482,301 | +0.08(+1.12%) |
Mar 25, 2020 | 6.554 | 7.302 | 6.434 | 7.174 | 704,613 | +0.66(+10.12%) |
Mar 24, 2020 | 6.675 | 6.812 | 6.305 | 6.514 | 854,637 | +0.18(+2.92%) |
Mar 23, 2020 | 6.771 | 7.069 | 5.549 | 6.329 | 1,135,719 | -0.35(-5.29%) |
Mar 20, 2020 | 6.136 | 7.640 | 6.128 | 6.683 | 1,561,146 | +0.69(+11.54%) |
Mar 19, 2020 | 5.887 | 6.538 | 5.235 | 5.991 | 3,062,479 | +0.45(+8.13%) |
Mar 18, 2020 | 5.975 | 6.024 | 5.155 | 5.541 | 2,328,736 | -0.80(-12.67%) |
Mar 17, 2020 | 6.667 | 6.796 | 5.967 | 6.345 | 776,335 | -0.30(-4.48%) |
Mar 16, 2020 | 6.659 | 7.190 | 6.434 | 6.643 | 780,361 | -0.83(-11.09%) |
Mar 13, 2020 | 6.812 | 7.712 | 6.418 | 7.471 | 472,385 | +1.05(+16.27%) |
Mar 12, 2020 | 6.514 | 6.804 | 6.321 | 6.426 | 805,816 | -0.76(-10.53%) |
Mar 11, 2020 | 7.246 | 7.391 | 6.965 | 7.182 | 1,283,515 | -0.33(-4.39%) |
Mar 10, 2020 | 7.125 | 7.672 | 6.458 | 7.511 | 1,224,844 | +0.96(+14.60%) |
Mar 09, 2020 | 7.946 | 8.002 | 6.554 | 6.554 | 747,130 | -2.23(-25.37%) |
Mar 06, 2020 | 9.876 | 9.876 | 8.782 | 8.782 | 721,944 | -1.23(-12.29%) |
Mar 05, 2020 | 10.13 | 10.13 | 9.892 | 10.01 | 283,765 | -0.11(-1.11%) |
Mar 04, 2020 | 10.49 | 10.51 | 9.988 | 10.13 | 446,783 | -0.23(-2.18%) |
Mar 03, 2020 | 10.51 | 10.57 | 10.07 | 10.35 | 405,766 | -0.15(-1.45%) |
Mar 02, 2020 | 10.77 | 10.85 | 10.31 | 10.50 | 597,224 | -0.21(-1.95%) |
Feb 28, 2020 | 10.02 | 10.71 | 9.787 | 10.71 | 825,399 | +0.46(+4.47%) |
Feb 27, 2020 | 10.20 | 10.61 | 9.860 | 10.25 | 903,157 | +0.07(+0.71%) |
Feb 26, 2020 | 10.94 | 11.08 | 10.18 | 10.18 | 846,609 | -0.76(-6.91%) |
Feb 25, 2020 | 11.27 | 11.35 | 10.94 | 10.94 | 547,978 | -0.35(-3.07%) |
Feb 24, 2020 | 11.27 | 11.38 | 11.11 | 11.28 | 355,279 | -0.13(-1.13%) |
Feb 21, 2020 | 11.59 | 11.59 | 11.27 | 11.41 | 312,229 | -0.18(-1.53%) |
Feb 20, 2020 | 11.47 | 11.62 | 11.45 | 11.59 | 294,645 | +0.21(+1.84%) |
Feb 19, 2020 | 11.53 | 11.62 | 11.38 | 11.38 | 414,506 | -0.06(-0.56%) |
Feb 18, 2020 | 11.46 | 11.51 | 11.38 | 11.44 | 471,225 | +0.04(+0.35%) |
Feb 14, 2020 | 11.44 | 11.48 | 11.31 | 11.40 | 210,515 | -0.02(-0.14%) |
Feb 13, 2020 | 11.48 | 11.62 | 11.30 | 11.42 | 292,127 | -0.06(-0.56%) |
Feb 12, 2020 | 11.33 | 11.53 | 11.23 | 11.48 | 476,693 | +0.18(+1.64%) |
Feb 11, 2020 | 11.26 | 11.48 | 11.23 | 11.30 | 311,659 | +0.07(+0.64%) |
Feb 10, 2020 | 11.42 | 11.44 | 11.22 | 11.23 | 316,488 | -0.22(-1.90%) |
Feb 07, 2020 | 11.52 | 11.56 | 11.42 | 11.44 | 232,773 | -0.13(-1.11%) |
Feb 06, 2020 | 11.68 | 11.68 | 11.51 | 11.57 | 221,846 | -0.15(-1.30%) |
Feb 05, 2020 | 11.71 | 11.81 | 11.59 | 11.73 | 376,665 | +0.09(+0.76%) |
Feb 04, 2020 | 11.61 | 11.78 | 11.51 | 11.64 | 286,766 | +0.06(+0.56%) |