Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.91 | 13.42 | 12.66 | 12.84 | 316,874 | -0.27(-2.06%) |
Apr 29, 2020 | 14.60 | 14.69 | 13.05 | 13.11 | 962,015 | -1.29(-8.96%) |
Apr 28, 2020 | 14.75 | 14.75 | 13.36 | 14.40 | 1,235,742 | -0.12(-0.83%) |
Apr 27, 2020 | 13.96 | 15.00 | 13.86 | 14.52 | 3,180,431 | +1.78(+13.97%) |
Apr 24, 2020 | 10.22 | 13.30 | 10.22 | 12.74 | 2,004,100 | +2.43(+23.57%) |
Apr 23, 2020 | 10.38 | 10.52 | 10.04 | 10.31 | 378,808 | +0.18(+1.78%) |
Apr 22, 2020 | 9.940 | 10.49 | 9.760 | 10.13 | 488,891 | +0.38(+3.90%) |
Apr 21, 2020 | 10.00 | 10.35 | 9.640 | 9.750 | 282,177 | -0.21(-2.11%) |
Apr 20, 2020 | 10.29 | 10.78 | 9.820 | 9.960 | 522,708 | -0.15(-1.48%) |
Apr 17, 2020 | 10.11 | 10.18 | 9.780 | 10.11 | 251,900 | +0.21(+2.12%) |
Apr 16, 2020 | 10.14 | 10.33 | 9.740 | 9.900 | 239,884 | -0.13(-1.30%) |
Apr 15, 2020 | 10.17 | 10.37 | 9.500 | 10.03 | 351,010 | -0.21(-2.05%) |
Apr 14, 2020 | 10.50 | 10.56 | 9.910 | 10.24 | 276,289 | -0.23(-2.20%) |
Apr 13, 2020 | 10.45 | 10.57 | 10.15 | 10.47 | 227,297 | -0.03(-0.29%) |
Apr 09, 2020 | 10.00 | 10.58 | 9.870 | 10.50 | 507,900 | +0.59(+5.95%) |
Apr 08, 2020 | 10.30 | 10.50 | 9.760 | 9.910 | 358,558 | -0.37(-3.60%) |
Apr 07, 2020 | 10.93 | 10.93 | 10.00 | 10.28 | 495,016 | -0.04(-0.39%) |
Apr 06, 2020 | 9.900 | 10.59 | 9.900 | 10.32 | 967,266 | +0.79(+8.29%) |
Apr 03, 2020 | 9.100 | 9.580 | 8.770 | 9.530 | 259,400 | +0.44(+4.84%) |
Apr 02, 2020 | 8.120 | 9.220 | 8.120 | 9.090 | 474,073 | +0.76(+9.12%) |
Apr 01, 2020 | 9.770 | 9.915 | 8.320 | 8.330 | 455,316 | -1.64(-16.45%) |
Mar 31, 2020 | 11.62 | 11.80 | 9.900 | 9.970 | 614,550 | -1.51(-13.15%) |
Mar 30, 2020 | 12.29 | 12.40 | 11.19 | 11.48 | 1,355,515 | +0.67(+6.20%) |
Mar 27, 2020 | 11.48 | 11.65 | 9.860 | 10.81 | 846,400 | +0.56(+5.46%) |
Mar 26, 2020 | 9.960 | 10.71 | 9.830 | 10.25 | 333,141 | +0.29(+2.91%) |
Mar 25, 2020 | 9.770 | 10.55 | 9.415 | 9.960 | 339,979 | +0.11(+1.12%) |
Mar 24, 2020 | 10.58 | 10.65 | 9.360 | 9.850 | 427,077 | -0.44(-4.28%) |
Mar 23, 2020 | 9.820 | 10.72 | 9.750 | 10.29 | 873,644 | +0.52(+5.32%) |
Mar 20, 2020 | 9.050 | 9.800 | 8.630 | 9.770 | 565,000 | +0.77(+8.56%) |
Mar 19, 2020 | 8.620 | 9.500 | 8.620 | 9.000 | 311,818 | +0.08(+0.90%) |
Mar 18, 2020 | 9.600 | 9.850 | 7.970 | 8.920 | 389,015 | -0.98(-9.90%) |
Mar 17, 2020 | 8.940 | 10.03 | 8.540 | 9.900 | 835,826 | +0.88(+9.76%) |
Mar 16, 2020 | 8.720 | 9.150 | 8.000 | 9.020 | 388,407 | +0.09(+1.01%) |
Mar 13, 2020 | 8.230 | 9.250 | 7.820 | 8.930 | 796,200 | +0.84(+10.38%) |
Mar 12, 2020 | 7.150 | 8.360 | 7.000 | 8.090 | 616,649 | +0.66(+8.88%) |
Mar 11, 2020 | 7.150 | 7.630 | 6.930 | 7.430 | 469,938 | +0.11(+1.50%) |
Mar 10, 2020 | 7.550 | 7.710 | 7.000 | 7.320 | 286,436 | -0.04(-0.54%) |
Mar 09, 2020 | 6.980 | 7.860 | 6.800 | 7.360 | 321,644 | -0.04(-0.54%) |
Mar 06, 2020 | 7.590 | 7.735 | 7.290 | 7.400 | 261,200 | -0.37(-4.76%) |
Mar 05, 2020 | 7.760 | 7.934 | 7.640 | 7.770 | 157,801 | -0.11(-1.40%) |
Mar 04, 2020 | 7.830 | 7.920 | 7.630 | 7.880 | 156,180 | +0.22(+2.87%) |
Mar 03, 2020 | 7.730 | 7.950 | 7.490 | 7.660 | 166,161 | -0.09(-1.16%) |
Mar 02, 2020 | 7.650 | 7.800 | 7.400 | 7.750 | 136,650 | +0.17(+2.24%) |
Feb 28, 2020 | 7.150 | 7.620 | 7.100 | 7.580 | 240,700 | +0.33(+4.55%) |
Feb 27, 2020 | 7.220 | 7.700 | 6.890 | 7.250 | 297,797 | +0.01(+0.14%) |
Feb 26, 2020 | 7.410 | 7.850 | 7.010 | 7.240 | 154,730 | -0.04(-0.55%) |
Feb 25, 2020 | 7.400 | 7.400 | 7.000 | 7.280 | 148,135 | -0.07(-0.95%) |
Feb 24, 2020 | 7.630 | 7.745 | 7.120 | 7.350 | 126,610 | -0.54(-6.84%) |
Feb 21, 2020 | 7.900 | 8.040 | 7.620 | 7.890 | 104,300 | +0.00(+0.00%) |
Feb 20, 2020 | 8.010 | 8.040 | 7.770 | 7.890 | 94,189 | -0.13(-1.62%) |
Feb 19, 2020 | 8.020 | 8.170 | 7.880 | 8.020 | 106,125 | +0.03(+0.38%) |
Feb 18, 2020 | 7.840 | 8.000 | 7.710 | 7.990 | 91,306 | +0.15(+1.91%) |
Feb 14, 2020 | 7.990 | 8.050 | 7.800 | 7.840 | 143,700 | -0.16(-2.00%) |
Feb 13, 2020 | 7.850 | 8.270 | 7.707 | 8.000 | 137,206 | +0.11(+1.39%) |
Feb 12, 2020 | 8.040 | 8.040 | 7.680 | 7.890 | 131,265 | -0.06(-0.75%) |
Feb 11, 2020 | 7.950 | 8.330 | 7.870 | 7.950 | 323,345 | +0.07(+0.89%) |
Feb 10, 2020 | 7.530 | 7.920 | 7.510 | 7.880 | 218,609 | +0.37(+4.93%) |
Feb 07, 2020 | 7.770 | 7.770 | 7.470 | 7.510 | 105,800 | -0.21(-2.72%) |
Feb 06, 2020 | 7.650 | 7.850 | 7.500 | 7.720 | 126,045 | +0.11(+1.45%) |
Feb 05, 2020 | 7.350 | 7.770 | 7.350 | 7.610 | 179,505 | +0.31(+4.25%) |
Feb 04, 2020 | 7.110 | 7.320 | 6.910 | 7.300 | 146,728 | +0.29(+4.14%) |