Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.26 | 13.21 | 11.65 | 11.76 | 33,528 | -0.34(-2.80%) |
Apr 29, 2020 | 11.37 | 12.48 | 10.92 | 12.10 | 55,122 | +1.39(+12.99%) |
Apr 28, 2020 | 10.62 | 10.90 | 10.22 | 10.71 | 51,419 | +0.35(+3.36%) |
Apr 27, 2020 | 9.845 | 10.49 | 9.845 | 10.36 | 28,584 | +0.65(+6.70%) |
Apr 24, 2020 | 9.961 | 10.08 | 9.623 | 9.712 | 24,220 | -0.15(-1.54%) |
Apr 23, 2020 | 10.10 | 10.75 | 9.498 | 9.863 | 57,867 | -0.18(-1.78%) |
Apr 22, 2020 | 9.837 | 10.29 | 9.819 | 10.04 | 36,926 | +0.12(+1.17%) |
Apr 21, 2020 | 9.132 | 10.10 | 8.886 | 9.926 | 50,087 | +0.74(+8.06%) |
Apr 20, 2020 | 9.364 | 10.06 | 9.007 | 9.186 | 39,580 | -0.48(-4.98%) |
Apr 17, 2020 | 8.757 | 9.747 | 8.668 | 9.667 | 36,331 | +0.95(+10.95%) |
Apr 16, 2020 | 8.856 | 8.936 | 8.374 | 8.713 | 43,336 | -0.13(-1.51%) |
Apr 15, 2020 | 9.230 | 9.230 | 8.374 | 8.847 | 26,046 | -0.57(-6.06%) |
Apr 14, 2020 | 9.926 | 10.03 | 9.266 | 9.417 | 44,189 | -0.35(-3.56%) |
Apr 13, 2020 | 9.997 | 9.997 | 9.061 | 9.765 | 28,316 | -0.64(-6.17%) |
Apr 09, 2020 | 9.694 | 10.41 | 9.285 | 10.41 | 47,656 | +1.11(+11.89%) |
Apr 08, 2020 | 9.025 | 9.355 | 8.838 | 9.301 | 22,742 | +0.39(+4.40%) |
Apr 07, 2020 | 9.070 | 9.388 | 8.642 | 8.909 | 68,298 | +0.14(+1.63%) |
Apr 06, 2020 | 7.696 | 8.811 | 7.696 | 8.766 | 32,714 | +1.45(+19.88%) |
Apr 03, 2020 | 6.876 | 7.429 | 6.876 | 7.313 | 58,757 | +0.38(+5.53%) |
Apr 02, 2020 | 7.562 | 8.539 | 6.858 | 6.929 | 81,274 | -0.54(-7.17%) |
Apr 01, 2020 | 8.133 | 8.213 | 6.903 | 7.464 | 71,101 | -1.02(-11.99%) |
Mar 31, 2020 | 8.454 | 8.873 | 8.213 | 8.481 | 46,877 | -0.49(-5.47%) |
Mar 30, 2020 | 8.891 | 9.310 | 8.214 | 8.971 | 50,584 | +0.18(+2.03%) |
Mar 27, 2020 | 8.338 | 9.203 | 7.598 | 8.793 | 64,476 | +0.20(+2.28%) |
Mar 26, 2020 | 9.337 | 9.337 | 8.276 | 8.597 | 36,804 | -0.66(-7.13%) |
Mar 25, 2020 | 6.733 | 9.257 | 6.706 | 9.257 | 84,555 | +2.56(+38.22%) |
Mar 24, 2020 | 6.430 | 6.929 | 6.305 | 6.697 | 42,443 | +0.53(+8.53%) |
Mar 23, 2020 | 6.867 | 6.938 | 5.957 | 6.171 | 72,796 | -0.76(-10.94%) |
Mar 20, 2020 | 7.919 | 8.472 | 6.180 | 6.929 | 119,197 | -1.12(-13.95%) |
Mar 19, 2020 | 7.883 | 8.292 | 7.616 | 8.053 | 73,628 | +0.44(+5.74%) |
Mar 18, 2020 | 7.946 | 8.419 | 7.384 | 7.616 | 56,867 | -0.78(-9.34%) |
Mar 17, 2020 | 8.026 | 8.650 | 7.901 | 8.401 | 48,983 | +0.56(+7.17%) |
Mar 16, 2020 | 8.918 | 9.043 | 7.696 | 7.839 | 48,029 | -1.69(-17.77%) |
Mar 13, 2020 | 10.27 | 10.27 | 9.324 | 9.533 | 45,638 | -0.29(-2.91%) |
Mar 12, 2020 | 9.471 | 9.828 | 8.570 | 9.819 | 71,898 | -0.06(-0.63%) |
Mar 11, 2020 | 10.25 | 10.25 | 9.774 | 9.881 | 44,511 | -0.37(-3.65%) |
Mar 10, 2020 | 10.20 | 10.31 | 9.926 | 10.26 | 39,540 | +0.21(+2.13%) |
Mar 09, 2020 | 9.828 | 10.25 | 9.698 | 10.04 | 90,889 | -0.05(-0.53%) |
Mar 06, 2020 | 9.979 | 10.21 | 9.819 | 10.10 | 37,340 | -0.13(-1.31%) |
Mar 05, 2020 | 10.26 | 10.64 | 10.18 | 10.23 | 29,780 | -0.26(-2.47%) |
Mar 04, 2020 | 10.48 | 10.54 | 10.30 | 10.49 | 31,962 | +0.14(+1.38%) |
Mar 03, 2020 | 10.26 | 10.77 | 9.837 | 10.34 | 62,664 | +0.10(+0.96%) |
Mar 02, 2020 | 10.34 | 10.56 | 10.10 | 10.25 | 82,610 | -0.10(-0.95%) |
Feb 28, 2020 | 10.26 | 10.83 | 10.15 | 10.34 | 138,035 | -0.40(-3.73%) |
Feb 27, 2020 | 11.20 | 11.50 | 10.67 | 10.75 | 55,409 | -1.00(-8.50%) |
Feb 26, 2020 | 11.82 | 12.02 | 11.52 | 11.74 | 23,773 | +0.03(+0.23%) |
Feb 25, 2020 | 12.97 | 12.97 | 11.54 | 11.72 | 22,736 | -1.13(-8.82%) |
Feb 24, 2020 | 12.64 | 12.98 | 12.60 | 12.85 | 22,854 | -0.23(-1.76%) |
Feb 21, 2020 | 13.29 | 13.42 | 12.97 | 13.08 | 28,224 | -0.25(-1.86%) |
Feb 20, 2020 | 13.45 | 13.52 | 13.32 | 13.33 | 18,232 | +0.12(+0.87%) |
Feb 19, 2020 | 13.40 | 13.50 | 13.22 | 13.22 | 4,589 | -0.04(-0.27%) |
Feb 18, 2020 | 13.16 | 13.54 | 13.14 | 13.25 | 21,796 | +0.08(+0.61%) |
Feb 14, 2020 | 13.16 | 13.42 | 13.14 | 13.17 | 26,305 | +0.06(+0.47%) |
Feb 13, 2020 | 13.24 | 13.41 | 13.07 | 13.11 | 17,556 | -0.13(-1.00%) |
Feb 12, 2020 | 13.39 | 13.60 | 13.24 | 13.24 | 12,490 | -0.05(-0.40%) |
Feb 11, 2020 | 13.51 | 13.65 | 13.07 | 13.29 | 22,119 | -0.14(-1.05%) |
Feb 10, 2020 | 13.76 | 13.90 | 13.37 | 13.44 | 12,035 | -0.29(-2.13%) |
Feb 07, 2020 | 14.61 | 14.61 | 13.68 | 13.73 | 31,950 | -0.63(-4.38%) |
Feb 06, 2020 | 14.38 | 14.54 | 14.17 | 14.36 | 48,262 | +0.05(+0.37%) |
Feb 05, 2020 | 14.29 | 14.61 | 14.17 | 14.30 | 28,406 | +0.19(+1.38%) |
Feb 04, 2020 | 14.34 | 14.48 | 14.09 | 14.11 | 56,560 | +0.04(+0.31%) |