Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.36 | 10.36 | 9.790 | 9.966 | 6,933 | -0.11(-1.10%) |
Apr 29, 2020 | 9.516 | 10.08 | 9.516 | 10.08 | 144 | +0.85(+9.22%) |
Apr 28, 2020 | 9.226 | 9.226 | 9.226 | 9.226 | 248 | +0.20(+2.27%) |
Apr 27, 2020 | 9.050 | 9.070 | 8.712 | 9.021 | 6,937 | -0.26(-2.78%) |
Apr 24, 2020 | 9.660 | 9.660 | 9.191 | 9.279 | 27,000 | -0.07(-0.70%) |
Apr 23, 2020 | 8.975 | 9.345 | 8.975 | 9.345 | 1,835 | +0.63(+7.25%) |
Apr 22, 2020 | 8.810 | 8.850 | 8.537 | 8.714 | 2,215 | +0.21(+2.47%) |
Apr 21, 2020 | 8.280 | 8.504 | 8.260 | 8.504 | 1,154 | +0.21(+2.47%) |
Apr 20, 2020 | 7.858 | 8.530 | 7.858 | 8.299 | 3,248 | +0.24(+2.94%) |
Apr 17, 2020 | 7.800 | 8.062 | 7.800 | 8.062 | 3,200 | +0.40(+5.20%) |
Apr 16, 2020 | 7.655 | 7.732 | 7.655 | 7.663 | 3,057 | +0.02(+0.24%) |
Apr 15, 2020 | 7.650 | 7.650 | 7.640 | 7.645 | 411 | -0.41(-5.09%) |
Apr 14, 2020 | 8.020 | 8.055 | 7.950 | 8.055 | 1,995 | +0.44(+5.81%) |
Apr 13, 2020 | 7.660 | 7.680 | 7.350 | 7.612 | 17,576 | +0.34(+4.71%) |
Apr 09, 2020 | 7.350 | 7.490 | 7.190 | 7.270 | 3,300 | -0.15(-2.02%) |
Apr 08, 2020 | 7.430 | 7.440 | 7.420 | 7.420 | 1,010 | +0.21(+2.88%) |
Apr 07, 2020 | 7.513 | 7.660 | 7.212 | 7.212 | 1,276 | +0.02(+0.29%) |
Apr 06, 2020 | 7.191 | 7.191 | 7.191 | 7.191 | 20 | +0.10(+1.36%) |
Apr 03, 2020 | 7.094 | 7.094 | 7.094 | 7.094 | 100 | +0.07(+0.97%) |
Apr 02, 2020 | 7.026 | 7.026 | 7.026 | 7.026 | 0 | +0.46(+6.94%) |
Apr 01, 2020 | 7.140 | 7.140 | 6.480 | 6.570 | 490 | -0.10(-1.53%) |
Mar 31, 2020 | 6.672 | 6.672 | 6.610 | 6.672 | 771 | +0.56(+9.14%) |
Mar 30, 2020 | 6.030 | 6.113 | 6.030 | 6.113 | 1,996 | -0.07(-1.09%) |
Mar 27, 2020 | 6.410 | 6.410 | 6.170 | 6.180 | 1,300 | -0.50(-7.45%) |
Mar 26, 2020 | 6.580 | 6.733 | 6.580 | 6.678 | 383 | +0.00(+0.00%) |
Mar 25, 2020 | 6.400 | 6.873 | 6.400 | 6.677 | 1,056 | +0.36(+5.67%) |
Mar 24, 2020 | 6.370 | 6.605 | 6.195 | 6.319 | 2,426 | +0.02(+0.26%) |
Mar 23, 2020 | 6.540 | 6.540 | 6.303 | 6.303 | 105 | -0.60(-8.64%) |
Mar 20, 2020 | 6.720 | 7.440 | 6.720 | 6.898 | 1,800 | +0.37(+5.66%) |
Mar 19, 2020 | 5.520 | 6.529 | 5.520 | 6.529 | 1,583 | +1.06(+19.36%) |
Mar 18, 2020 | 5.710 | 5.710 | 5.060 | 5.470 | 729 | -1.08(-16.51%) |
Mar 17, 2020 | 6.830 | 7.010 | 6.552 | 6.552 | 778 | -0.71(-9.77%) |
Mar 16, 2020 | 7.400 | 7.400 | 7.261 | 7.261 | 495 | -1.10(-13.20%) |
Mar 13, 2020 | 7.880 | 8.365 | 7.870 | 8.365 | 3,800 | +0.70(+9.13%) |
Mar 12, 2020 | 8.830 | 8.830 | 6.870 | 7.665 | 5,064 | -1.56(-16.93%) |
Mar 11, 2020 | 9.400 | 9.456 | 9.227 | 9.227 | 1,375 | -0.17(-1.83%) |
Mar 10, 2020 | 8.903 | 9.399 | 7.990 | 9.399 | 1,182 | +1.05(+12.60%) |
Mar 09, 2020 | 10.33 | 10.33 | 8.347 | 8.347 | 4,153 | -3.50(-29.56%) |
Mar 06, 2020 | 12.00 | 12.25 | 11.85 | 11.85 | 3,300 | -0.92(-7.19%) |
Mar 05, 2020 | 12.92 | 12.92 | 12.77 | 12.77 | 1,354 | -0.45(-3.38%) |
Mar 04, 2020 | 13.21 | 13.21 | 13.21 | 13.21 | 43 | -0.07(-0.50%) |
Mar 03, 2020 | 13.46 | 13.46 | 13.17 | 13.28 | 71,259 | -0.35(-2.53%) |
Mar 02, 2020 | 13.63 | 13.63 | 13.63 | 13.63 | 1 | +0.38(+2.86%) |
Feb 28, 2020 | 12.79 | 13.25 | 12.76 | 13.25 | 1,100 | -0.22(-1.62%) |
Feb 27, 2020 | 14.00 | 14.00 | 13.37 | 13.47 | 705 | -0.63(-4.50%) |
Feb 26, 2020 | 14.53 | 14.53 | 14.10 | 14.10 | 1,200 | -0.37(-2.58%) |
Feb 25, 2020 | 14.47 | 14.90 | 14.47 | 14.47 | 102 | -0.74(-4.86%) |
Feb 24, 2020 | 15.13 | 15.21 | 15.12 | 15.21 | 795 | -0.35(-2.26%) |
Feb 21, 2020 | 15.54 | 15.57 | 15.45 | 15.57 | 900 | -0.18(-1.17%) |
Feb 20, 2020 | 15.75 | 15.75 | 15.75 | 15.75 | 32 | -0.10(-0.65%) |
Feb 19, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 1 | -0.05(-0.29%) |
Feb 18, 2020 | 15.95 | 15.95 | 15.90 | 15.90 | 620 | -0.10(-0.62%) |
Feb 14, 2020 | 15.90 | 16.00 | 15.90 | 16.00 | 200 | -0.00(-0.02%) |
Feb 13, 2020 | 16.17 | 16.17 | 16.00 | 16.00 | 1,201 | -0.22(-1.34%) |
Feb 12, 2020 | 16.10 | 16.22 | 16.10 | 16.22 | 301 | +0.26(+1.62%) |
Feb 11, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 6 | +0.25(+1.56%) |
Feb 10, 2020 | 15.72 | 15.72 | 15.72 | 15.72 | 93 | -0.43(-2.65%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.08 | 16.14 | 5,300 | -0.20(-1.25%) |
Feb 06, 2020 | 16.40 | 16.40 | 16.35 | 16.35 | 213 | -0.22(-1.30%) |
Feb 05, 2020 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.18(+1.11%) |
Feb 04, 2020 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | +0.22(+1.35%) |