Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.58 | 10.93 | 10.25 | 10.37 | 154,564 | -0.44(-4.07%) |
Apr 29, 2020 | 10.67 | 11.08 | 10.32 | 10.81 | 270,776 | +0.35(+3.35%) |
Apr 28, 2020 | 10.51 | 10.59 | 9.800 | 10.46 | 343,472 | +0.15(+1.45%) |
Apr 27, 2020 | 10.00 | 10.60 | 9.885 | 10.31 | 425,353 | +0.36(+3.62%) |
Apr 24, 2020 | 9.400 | 10.00 | 9.280 | 9.950 | 303,000 | +0.58(+6.19%) |
Apr 23, 2020 | 9.470 | 9.950 | 9.350 | 9.370 | 324,042 | -0.04(-0.43%) |
Apr 22, 2020 | 9.600 | 9.720 | 9.230 | 9.410 | 267,928 | +0.13(+1.46%) |
Apr 21, 2020 | 8.830 | 9.480 | 8.560 | 9.275 | 207,543 | +0.43(+4.80%) |
Apr 20, 2020 | 8.730 | 9.490 | 8.520 | 8.850 | 216,686 | +0.04(+0.45%) |
Apr 17, 2020 | 8.990 | 9.100 | 8.630 | 8.810 | 245,700 | +0.14(+1.61%) |
Apr 16, 2020 | 8.580 | 8.750 | 8.300 | 8.670 | 182,145 | +0.10(+1.17%) |
Apr 15, 2020 | 8.450 | 8.750 | 8.240 | 8.570 | 165,046 | -0.09(-1.04%) |
Apr 14, 2020 | 8.500 | 8.810 | 8.400 | 8.660 | 193,350 | +0.32(+3.84%) |
Apr 13, 2020 | 8.240 | 8.560 | 7.870 | 8.340 | 273,681 | +0.08(+0.97%) |
Apr 09, 2020 | 8.010 | 8.270 | 7.780 | 8.260 | 238,300 | +0.35(+4.42%) |
Apr 08, 2020 | 7.980 | 8.040 | 7.680 | 7.910 | 277,651 | +0.03(+0.38%) |
Apr 07, 2020 | 8.490 | 8.490 | 7.530 | 7.880 | 263,226 | -0.38(-4.60%) |
Apr 06, 2020 | 8.040 | 8.360 | 7.820 | 8.260 | 252,904 | +0.61(+7.97%) |
Apr 03, 2020 | 7.990 | 8.120 | 7.320 | 7.650 | 332,200 | -0.36(-4.49%) |
Apr 02, 2020 | 7.760 | 8.150 | 7.500 | 8.010 | 363,680 | +0.26(+3.35%) |
Apr 01, 2020 | 7.860 | 8.180 | 7.710 | 7.750 | 233,386 | -0.32(-3.97%) |
Mar 31, 2020 | 8.270 | 8.530 | 7.780 | 8.070 | 416,467 | -0.23(-2.77%) |
Mar 30, 2020 | 7.350 | 8.360 | 7.170 | 8.300 | 508,147 | +1.18(+16.57%) |
Mar 27, 2020 | 7.340 | 7.440 | 7.070 | 7.120 | 688,800 | -0.53(-6.93%) |
Mar 26, 2020 | 7.420 | 7.917 | 7.189 | 7.650 | 739,202 | +0.65(+9.29%) |
Mar 25, 2020 | 6.640 | 7.090 | 6.510 | 7.000 | 458,803 | +0.49(+7.53%) |
Mar 24, 2020 | 6.970 | 7.060 | 6.270 | 6.510 | 424,570 | -0.01(-0.15%) |
Mar 23, 2020 | 6.990 | 7.070 | 5.910 | 6.520 | 692,365 | -0.02(-0.31%) |
Mar 20, 2020 | 5.640 | 7.000 | 5.360 | 6.540 | 1,690,600 | +1.08(+19.78%) |
Mar 19, 2020 | 5.010 | 6.233 | 5.010 | 5.460 | 354,406 | +0.42(+8.33%) |
Mar 18, 2020 | 4.760 | 5.830 | 4.300 | 5.040 | 490,683 | -0.06(-1.18%) |
Mar 17, 2020 | 4.870 | 5.150 | 4.270 | 5.100 | 434,775 | +0.35(+7.37%) |
Mar 16, 2020 | 4.710 | 5.000 | 4.500 | 4.750 | 294,523 | -0.60(-11.21%) |
Mar 13, 2020 | 5.380 | 5.420 | 4.890 | 5.350 | 364,000 | +0.28(+5.52%) |
Mar 12, 2020 | 4.820 | 5.470 | 4.690 | 5.070 | 773,989 | -0.95(-15.78%) |
Mar 11, 2020 | 6.620 | 6.875 | 5.910 | 6.020 | 413,790 | -0.79(-11.60%) |
Mar 10, 2020 | 7.410 | 7.660 | 6.460 | 6.810 | 481,087 | -0.44(-6.07%) |
Mar 09, 2020 | 7.840 | 7.980 | 7.110 | 7.250 | 396,110 | -1.44(-16.57%) |
Mar 06, 2020 | 8.480 | 8.750 | 8.120 | 8.690 | 641,700 | +0.01(+0.12%) |
Mar 05, 2020 | 8.540 | 8.780 | 8.370 | 8.680 | 359,398 | -0.11(-1.25%) |
Mar 04, 2020 | 8.460 | 8.800 | 8.300 | 8.790 | 308,234 | +0.48(+5.84%) |
Mar 03, 2020 | 8.250 | 8.720 | 7.950 | 8.305 | 354,280 | +0.09(+1.16%) |
Mar 02, 2020 | 8.760 | 8.790 | 7.840 | 8.210 | 663,142 | -0.52(-5.96%) |
Feb 28, 2020 | 8.570 | 8.850 | 8.220 | 8.730 | 602,400 | +0.10(+1.16%) |
Feb 27, 2020 | 8.630 | 9.245 | 8.310 | 8.630 | 325,408 | -0.16(-1.82%) |
Feb 26, 2020 | 8.580 | 9.180 | 8.460 | 8.790 | 443,917 | +0.27(+3.17%) |
Feb 25, 2020 | 9.290 | 9.369 | 8.400 | 8.520 | 470,848 | -0.73(-7.89%) |
Feb 24, 2020 | 9.670 | 9.800 | 8.920 | 9.250 | 447,622 | -0.79(-7.87%) |
Feb 21, 2020 | 9.990 | 10.17 | 9.890 | 10.04 | 150,100 | -0.01(-0.10%) |
Feb 20, 2020 | 10.44 | 10.57 | 9.830 | 10.05 | 250,191 | -0.43(-4.10%) |
Feb 19, 2020 | 10.51 | 10.60 | 10.30 | 10.48 | 155,572 | +0.09(+0.87%) |
Feb 18, 2020 | 10.17 | 10.60 | 10.07 | 10.39 | 141,167 | +0.00(+0.00%) |
Feb 14, 2020 | 10.16 | 10.44 | 9.900 | 10.39 | 239,500 | +0.41(+4.11%) |
Feb 13, 2020 | 9.600 | 10.06 | 9.570 | 9.980 | 215,612 | +0.27(+2.78%) |
Feb 12, 2020 | 10.41 | 10.49 | 9.510 | 9.710 | 847,318 | -0.60(-5.82%) |
Feb 11, 2020 | 10.53 | 10.75 | 10.17 | 10.31 | 288,167 | -0.17(-1.62%) |
Feb 10, 2020 | 10.71 | 10.80 | 10.31 | 10.48 | 184,673 | -0.25(-2.33%) |
Feb 07, 2020 | 11.17 | 11.22 | 10.50 | 10.73 | 199,000 | -0.56(-4.96%) |
Feb 06, 2020 | 11.07 | 11.38 | 10.67 | 11.29 | 165,315 | +0.29(+2.64%) |
Feb 05, 2020 | 10.66 | 11.10 | 10.46 | 11.00 | 281,912 | +0.48(+4.56%) |
Feb 04, 2020 | 10.64 | 10.72 | 10.16 | 10.52 | 268,384 | +0.13(+1.25%) |