Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.01 | 10.01 | 9.830 | 9.915 | 150,566 | -0.48(-4.57%) |
Apr 29, 2020 | 10.27 | 10.55 | 10.27 | 10.39 | 45,756 | +0.42(+4.21%) |
Apr 28, 2020 | 10.04 | 10.11 | 9.970 | 9.970 | 53,753 | +0.24(+2.47%) |
Apr 27, 2020 | 9.520 | 9.750 | 9.510 | 9.730 | 148,753 | +0.29(+3.07%) |
Apr 24, 2020 | 9.430 | 9.530 | 9.260 | 9.440 | 37,800 | -0.12(-1.20%) |
Apr 23, 2020 | 9.540 | 9.750 | 9.500 | 9.555 | 46,821 | -0.03(-0.26%) |
Apr 22, 2020 | 9.500 | 9.640 | 9.420 | 9.580 | 60,172 | -0.05(-0.52%) |
Apr 21, 2020 | 9.760 | 9.800 | 9.610 | 9.630 | 86,087 | -0.36(-3.60%) |
Apr 20, 2020 | 9.915 | 10.26 | 9.915 | 9.990 | 58,179 | -0.31(-3.01%) |
Apr 17, 2020 | 10.14 | 10.34 | 10.13 | 10.30 | 41,200 | +0.47(+4.78%) |
Apr 16, 2020 | 9.820 | 9.970 | 9.720 | 9.830 | 106,796 | -0.07(-0.71%) |
Apr 15, 2020 | 9.950 | 10.01 | 9.860 | 9.900 | 80,413 | -0.73(-6.87%) |
Apr 14, 2020 | 10.50 | 10.72 | 10.46 | 10.63 | 168,889 | +0.44(+4.32%) |
Apr 13, 2020 | 10.62 | 10.62 | 9.880 | 10.19 | 97,013 | -0.15(-1.40%) |
Apr 09, 2020 | 10.28 | 10.49 | 10.26 | 10.34 | 107,700 | -0.10(-1.01%) |
Apr 08, 2020 | 10.30 | 10.45 | 10.27 | 10.44 | 119,258 | +0.07(+0.68%) |
Apr 07, 2020 | 10.69 | 10.69 | 10.22 | 10.37 | 164,839 | +0.28(+2.78%) |
Apr 06, 2020 | 9.850 | 10.09 | 9.800 | 10.09 | 269,466 | +0.72(+7.74%) |
Apr 03, 2020 | 9.280 | 9.400 | 9.140 | 9.365 | 176,500 | -0.17(-1.80%) |
Apr 02, 2020 | 9.450 | 9.730 | 9.410 | 9.537 | 96,983 | +0.09(+0.92%) |
Apr 01, 2020 | 9.665 | 9.800 | 9.430 | 9.450 | 531,518 | -0.37(-3.77%) |
Mar 31, 2020 | 9.900 | 10.09 | 9.730 | 9.820 | 135,291 | -0.10(-1.01%) |
Mar 30, 2020 | 9.680 | 9.920 | 9.540 | 9.920 | 191,074 | +0.15(+1.59%) |
Mar 27, 2020 | 9.580 | 9.990 | 9.500 | 9.765 | 85,300 | -0.16(-1.66%) |
Mar 26, 2020 | 9.780 | 10.15 | 9.740 | 9.930 | 51,915 | +0.08(+0.81%) |
Mar 25, 2020 | 9.810 | 10.19 | 9.620 | 9.850 | 89,124 | -0.02(-0.15%) |
Mar 24, 2020 | 9.670 | 9.990 | 9.520 | 9.865 | 138,163 | +0.59(+6.30%) |
Mar 23, 2020 | 9.270 | 9.430 | 9.070 | 9.280 | 91,604 | -0.07(-0.70%) |
Mar 20, 2020 | 9.648 | 10.00 | 9.340 | 9.345 | 128,400 | -0.15(-1.63%) |
Mar 19, 2020 | 9.180 | 9.860 | 9.150 | 9.500 | 176,445 | +0.87(+10.08%) |
Mar 18, 2020 | 8.430 | 9.037 | 8.370 | 8.630 | 116,200 | -0.08(-0.92%) |
Mar 17, 2020 | 8.630 | 8.740 | 8.350 | 8.710 | 497,819 | +0.52(+6.35%) |
Mar 16, 2020 | 8.150 | 8.960 | 8.110 | 8.190 | 146,724 | -1.37(-14.29%) |
Mar 13, 2020 | 9.560 | 9.590 | 8.990 | 9.555 | 201,200 | +0.73(+8.33%) |
Mar 12, 2020 | 9.325 | 9.350 | 8.720 | 8.820 | 177,136 | -1.31(-12.93%) |
Mar 11, 2020 | 10.47 | 10.47 | 10.06 | 10.13 | 89,406 | -0.67(-6.20%) |
Mar 10, 2020 | 10.79 | 10.81 | 10.37 | 10.80 | 221,738 | +0.49(+4.75%) |
Mar 09, 2020 | 10.26 | 10.72 | 10.10 | 10.31 | 155,277 | -0.80(-7.20%) |
Mar 06, 2020 | 10.89 | 11.30 | 10.82 | 11.11 | 119,700 | +0.01(+0.09%) |
Mar 05, 2020 | 11.12 | 11.25 | 11.02 | 11.10 | 163,678 | -0.60(-5.13%) |
Mar 04, 2020 | 11.35 | 11.73 | 11.33 | 11.70 | 110,906 | +0.43(+3.82%) |
Mar 03, 2020 | 11.47 | 11.75 | 11.17 | 11.27 | 352,195 | -0.33(-2.84%) |
Mar 02, 2020 | 11.37 | 11.60 | 11.25 | 11.60 | 138,393 | +0.09(+0.78%) |
Feb 28, 2020 | 11.27 | 11.63 | 11.27 | 11.51 | 151,500 | -0.09(-0.78%) |
Feb 27, 2020 | 11.60 | 11.86 | 11.40 | 11.60 | 158,059 | -0.20(-1.66%) |
Feb 26, 2020 | 11.90 | 12.05 | 11.68 | 11.80 | 100,352 | +0.19(+1.60%) |
Feb 25, 2020 | 11.98 | 11.98 | 11.60 | 11.61 | 165,241 | -0.32(-2.64%) |
Feb 24, 2020 | 11.82 | 12.01 | 11.80 | 11.93 | 47,034 | -0.51(-4.14%) |
Feb 21, 2020 | 12.40 | 12.49 | 12.37 | 12.44 | 40,000 | -0.11(-0.84%) |
Feb 20, 2020 | 12.54 | 12.58 | 12.46 | 12.54 | 41,131 | +0.01(+0.04%) |
Feb 19, 2020 | 12.56 | 12.62 | 12.53 | 12.54 | 41,358 | +0.02(+0.16%) |
Feb 18, 2020 | 12.50 | 12.55 | 12.47 | 12.52 | 35,050 | -0.34(-2.64%) |
Feb 14, 2020 | 12.90 | 12.90 | 12.80 | 12.86 | 33,300 | -0.12(-0.92%) |
Feb 13, 2020 | 12.97 | 12.99 | 12.94 | 12.98 | 22,477 | -0.14(-1.07%) |
Feb 12, 2020 | 13.16 | 13.19 | 13.05 | 13.12 | 58,808 | +0.27(+2.14%) |
Feb 11, 2020 | 12.84 | 12.93 | 12.81 | 12.85 | 30,254 | -0.05(-0.39%) |
Feb 10, 2020 | 12.81 | 12.94 | 12.81 | 12.89 | 22,426 | +0.22(+1.78%) |
Feb 07, 2020 | 12.75 | 12.77 | 12.66 | 12.67 | 20,200 | -0.24(-1.86%) |
Feb 06, 2020 | 12.90 | 12.92 | 12.84 | 12.91 | 28,525 | +0.01(+0.04%) |
Feb 05, 2020 | 12.97 | 12.97 | 12.86 | 12.90 | 39,823 | +0.02(+0.19%) |
Feb 04, 2020 | 12.96 | 12.98 | 12.86 | 12.88 | 47,436 | +0.40(+3.21%) |