Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.08 | 10.10 | 9.483 | 9.732 | 235,395 | -0.53(-5.16%) |
Apr 29, 2020 | 9.477 | 10.52 | 9.331 | 10.26 | 195,556 | +1.26(+13.98%) |
Apr 28, 2020 | 8.410 | 9.213 | 8.300 | 9.003 | 389,904 | +0.88(+10.90%) |
Apr 27, 2020 | 7.981 | 8.232 | 7.890 | 8.118 | 204,021 | +0.15(+1.83%) |
Apr 24, 2020 | 8.747 | 8.747 | 7.917 | 7.972 | 153,377 | -0.76(-8.67%) |
Apr 23, 2020 | 8.337 | 8.884 | 8.337 | 8.729 | 119,487 | +0.41(+4.93%) |
Apr 22, 2020 | 8.647 | 8.647 | 7.844 | 8.319 | 236,169 | +0.00(+0.00%) |
Apr 21, 2020 | 7.735 | 8.410 | 7.698 | 8.319 | 148,201 | +0.07(+0.88%) |
Apr 20, 2020 | 8.729 | 9.090 | 8.218 | 8.246 | 98,111 | -0.75(-8.32%) |
Apr 17, 2020 | 8.109 | 9.026 | 8.054 | 8.994 | 138,138 | +1.09(+13.86%) |
Apr 16, 2020 | 8.820 | 8.820 | 7.680 | 7.899 | 216,541 | -0.96(-10.81%) |
Apr 15, 2020 | 8.802 | 9.076 | 8.501 | 8.857 | 160,366 | -0.38(-4.15%) |
Apr 14, 2020 | 9.441 | 9.523 | 8.693 | 9.240 | 168,034 | -0.08(-0.88%) |
Apr 13, 2020 | 9.213 | 9.577 | 8.702 | 9.322 | 200,862 | +0.05(+0.59%) |
Apr 09, 2020 | 9.559 | 9.742 | 9.140 | 9.267 | 133,752 | -0.08(-0.88%) |
Apr 08, 2020 | 9.751 | 9.751 | 9.062 | 9.349 | 154,497 | -0.37(-3.85%) |
Apr 07, 2020 | 9.842 | 9.997 | 9.249 | 9.723 | 192,648 | -0.04(-0.37%) |
Apr 06, 2020 | 9.778 | 10.03 | 9.381 | 9.760 | 175,773 | +0.31(+3.28%) |
Apr 03, 2020 | 9.140 | 9.596 | 8.446 | 9.450 | 171,905 | +0.20(+2.17%) |
Apr 02, 2020 | 8.784 | 9.308 | 8.547 | 9.249 | 117,998 | +0.42(+4.75%) |
Apr 01, 2020 | 8.528 | 9.194 | 8.382 | 8.829 | 300,435 | -0.15(-1.63%) |
Mar 31, 2020 | 8.601 | 9.103 | 8.601 | 8.975 | 291,050 | +0.30(+3.47%) |
Mar 30, 2020 | 9.203 | 9.514 | 8.528 | 8.674 | 252,736 | -0.53(-5.75%) |
Mar 27, 2020 | 8.565 | 9.459 | 8.428 | 9.203 | 175,304 | +0.15(+1.61%) |
Mar 26, 2020 | 8.674 | 9.349 | 8.510 | 9.057 | 286,116 | +0.50(+5.86%) |
Mar 25, 2020 | 8.528 | 9.605 | 8.063 | 8.556 | 237,979 | +0.05(+0.54%) |
Mar 24, 2020 | 8.893 | 8.893 | 8.319 | 8.510 | 107,789 | +0.15(+1.74%) |
Mar 23, 2020 | 9.021 | 9.103 | 8.018 | 8.364 | 209,963 | -0.57(-6.43%) |
Mar 20, 2020 | 9.140 | 9.386 | 8.465 | 8.939 | 234,725 | -0.07(-0.81%) |
Mar 19, 2020 | 7.698 | 9.486 | 7.370 | 9.012 | 201,393 | +1.22(+15.69%) |
Mar 18, 2020 | 8.446 | 8.912 | 7.388 | 7.790 | 291,030 | -1.19(-13.30%) |
Mar 17, 2020 | 7.352 | 9.422 | 7.074 | 8.984 | 229,458 | +1.70(+23.28%) |
Mar 16, 2020 | 7.033 | 7.334 | 6.640 | 7.288 | 310,698 | -1.01(-12.20%) |
Mar 13, 2020 | 7.908 | 8.401 | 7.461 | 8.300 | 359,598 | +0.81(+10.84%) |
Mar 12, 2020 | 8.446 | 8.446 | 7.297 | 7.489 | 311,630 | -0.60(-7.44%) |
Mar 11, 2020 | 8.966 | 8.975 | 7.644 | 8.091 | 433,873 | -1.19(-12.78%) |
Mar 10, 2020 | 9.532 | 9.833 | 8.601 | 9.276 | 214,770 | +0.16(+1.70%) |
Mar 09, 2020 | 9.723 | 10.19 | 8.994 | 9.121 | 239,262 | -1.50(-14.09%) |
Mar 06, 2020 | 9.833 | 10.92 | 9.696 | 10.62 | 407,508 | +0.39(+3.84%) |
Mar 05, 2020 | 11.54 | 11.54 | 10.19 | 10.22 | 185,894 | -1.74(-14.56%) |
Mar 04, 2020 | 12.20 | 12.20 | 11.23 | 11.97 | 266,854 | -0.22(-1.80%) |
Mar 03, 2020 | 13.27 | 13.29 | 11.83 | 12.19 | 314,929 | -1.17(-8.74%) |
Mar 02, 2020 | 13.29 | 13.44 | 12.70 | 13.35 | 233,369 | +0.06(+0.48%) |
Feb 28, 2020 | 13.55 | 13.84 | 13.13 | 13.29 | 353,235 | -0.79(-5.62%) |
Feb 27, 2020 | 13.94 | 14.64 | 13.74 | 14.08 | 215,326 | -0.25(-1.71%) |
Feb 26, 2020 | 14.99 | 15.09 | 14.29 | 14.33 | 110,076 | -0.53(-3.55%) |
Feb 25, 2020 | 14.94 | 15.05 | 14.61 | 14.85 | 180,989 | -0.05(-0.37%) |
Feb 24, 2020 | 14.47 | 14.93 | 14.24 | 14.91 | 230,222 | -0.02(-0.12%) |
Feb 21, 2020 | 15.14 | 15.14 | 14.62 | 14.93 | 197,464 | -0.45(-2.96%) |
Feb 20, 2020 | 15.61 | 15.75 | 15.23 | 15.38 | 156,265 | -0.38(-2.42%) |
Feb 19, 2020 | 15.66 | 16.02 | 15.39 | 15.76 | 181,858 | +0.10(+0.64%) |
Feb 18, 2020 | 16.37 | 16.37 | 15.53 | 15.66 | 234,663 | -0.71(-4.33%) |
Feb 14, 2020 | 16.36 | 16.91 | 16.29 | 16.37 | 218,035 | -0.17(-1.04%) |
Feb 13, 2020 | 17.54 | 17.73 | 16.54 | 16.54 | 190,119 | -0.99(-5.65%) |
Feb 12, 2020 | 17.94 | 18.23 | 17.42 | 17.54 | 257,518 | -0.15(-0.87%) |
Feb 11, 2020 | 18.18 | 18.25 | 17.54 | 17.69 | 269,309 | -0.27(-1.52%) |
Feb 10, 2020 | 18.06 | 18.54 | 17.66 | 17.96 | 250,099 | -0.25(-1.40%) |
Feb 07, 2020 | 18.64 | 18.64 | 17.16 | 18.22 | 861,472 | -1.15(-5.92%) |
Feb 06, 2020 | 19.88 | 20.98 | 18.84 | 19.36 | 1,045,266 | -0.17(-0.88%) |
Feb 05, 2020 | 16.59 | 19.77 | 16.45 | 19.53 | 1,062,840 | +4.41(+29.15%) |
Feb 04, 2020 | 14.51 | 15.35 | 14.51 | 15.13 | 225,644 | +0.85(+5.92%) |