Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.170 | 8.680 | 7.750 | 8.360 | 24,132 | +0.53(+6.77%) |
Apr 29, 2020 | 8.000 | 8.590 | 7.541 | 7.830 | 21,943 | +0.36(+4.81%) |
Apr 28, 2020 | 7.520 | 7.740 | 7.359 | 7.470 | 6,340 | +0.01(+0.14%) |
Apr 27, 2020 | 8.340 | 8.340 | 7.328 | 7.460 | 19,037 | -0.65(-8.01%) |
Apr 24, 2020 | 8.240 | 8.240 | 8.060 | 8.110 | 7,700 | -0.08(-0.94%) |
Apr 23, 2020 | 8.580 | 8.580 | 8.000 | 8.187 | 11,449 | +0.14(+1.71%) |
Apr 22, 2020 | 8.290 | 8.300 | 7.980 | 8.050 | 34,101 | +0.38(+4.98%) |
Apr 21, 2020 | 9.460 | 10.20 | 7.170 | 7.668 | 47,130 | -1.85(-19.47%) |
Apr 20, 2020 | 9.510 | 9.650 | 9.200 | 9.521 | 396,529 | -0.39(-3.91%) |
Apr 17, 2020 | 9.990 | 9.990 | 9.908 | 9.908 | 1,300 | -0.04(-0.44%) |
Apr 16, 2020 | 10.00 | 10.00 | 9.664 | 9.952 | 7,255 | -0.13(-1.24%) |
Apr 15, 2020 | 10.31 | 10.32 | 10.01 | 10.08 | 2,123 | -0.62(-5.76%) |
Apr 14, 2020 | 10.80 | 10.80 | 10.61 | 10.69 | 5,299 | -0.11(-0.98%) |
Apr 13, 2020 | 11.03 | 11.03 | 10.65 | 10.80 | 4,663 | +0.40(+3.85%) |
Apr 09, 2020 | 10.98 | 10.98 | 10.02 | 10.40 | 77,500 | -0.01(-0.11%) |
Apr 08, 2020 | 10.47 | 11.56 | 10.41 | 10.41 | 2,829 | -0.10(-0.96%) |
Apr 07, 2020 | 10.64 | 11.65 | 10.40 | 10.51 | 64,662 | +0.13(+1.29%) |
Apr 06, 2020 | 10.51 | 10.51 | 10.19 | 10.38 | 5,270 | +0.15(+1.48%) |
Apr 03, 2020 | 10.11 | 11.36 | 10.02 | 10.23 | 3,300 | +0.43(+4.34%) |
Apr 02, 2020 | 9.750 | 10.84 | 9.320 | 9.800 | 7,004 | +0.80(+8.89%) |
Apr 01, 2020 | 9.370 | 9.690 | 9.000 | 9.000 | 1,729 | -0.35(-3.74%) |
Mar 31, 2020 | 9.700 | 9.700 | 9.350 | 9.350 | 1,151 | -0.06(-0.63%) |
Mar 30, 2020 | 9.693 | 9.750 | 9.400 | 9.410 | 1,101 | +0.01(+0.10%) |
Mar 27, 2020 | 9.450 | 9.730 | 9.400 | 9.400 | 2,600 | -0.01(-0.06%) |
Mar 26, 2020 | 9.580 | 9.740 | 9.210 | 9.406 | 12,187 | -0.18(-1.88%) |
Mar 25, 2020 | 9.350 | 9.610 | 9.350 | 9.586 | 1,266 | +0.46(+5.07%) |
Mar 24, 2020 | 8.970 | 9.124 | 8.960 | 9.124 | 1,906 | +0.96(+11.81%) |
Mar 23, 2020 | 8.920 | 8.920 | 8.160 | 8.160 | 4,746 | -0.76(-8.52%) |
Mar 20, 2020 | 9.520 | 9.750 | 8.730 | 8.920 | 8,400 | -0.34(-3.70%) |
Mar 19, 2020 | 8.445 | 9.410 | 8.445 | 9.263 | 1,618 | +0.90(+10.80%) |
Mar 18, 2020 | 8.810 | 8.810 | 8.000 | 8.360 | 6,821 | -0.99(-10.59%) |
Mar 17, 2020 | 9.700 | 9.703 | 9.350 | 9.350 | 2,714 | -0.39(-4.05%) |
Mar 16, 2020 | 10.98 | 10.98 | 9.710 | 9.745 | 4,385 | -1.18(-10.77%) |
Mar 13, 2020 | 10.91 | 10.92 | 10.65 | 10.92 | 500 | +0.49(+4.70%) |
Mar 12, 2020 | 10.40 | 10.60 | 9.880 | 10.43 | 3,649 | -0.51(-4.65%) |
Mar 11, 2020 | 11.14 | 11.17 | 10.94 | 10.94 | 7,137 | -0.37(-3.27%) |
Mar 10, 2020 | 11.12 | 12.00 | 10.89 | 11.31 | 24,729 | +0.99(+9.55%) |
Mar 09, 2020 | 10.83 | 11.95 | 10.19 | 10.32 | 18,701 | -3.08(-22.97%) |
Mar 06, 2020 | 14.12 | 14.12 | 13.28 | 13.40 | 1,400 | -1.26(-8.60%) |
Mar 05, 2020 | 14.93 | 14.93 | 14.66 | 14.66 | 301,064 | -0.38(-2.55%) |
Mar 04, 2020 | 15.34 | 15.34 | 15.05 | 15.05 | 1,200 | +0.01(+0.05%) |
Mar 03, 2020 | 15.15 | 15.21 | 14.86 | 15.04 | 3,220 | -0.04(-0.27%) |
Mar 02, 2020 | 14.67 | 15.08 | 14.67 | 15.08 | 2,515 | +0.66(+4.58%) |
Feb 28, 2020 | 14.40 | 14.42 | 14.40 | 14.42 | 800 | -0.55(-3.64%) |
Feb 27, 2020 | 14.97 | 14.97 | 14.97 | 14.97 | 2 | -0.54(-3.48%) |
Feb 26, 2020 | 15.51 | 15.51 | 15.51 | 15.51 | 8 | -0.31(-1.98%) |
Feb 25, 2020 | 16.29 | 16.29 | 15.82 | 15.82 | 1,918 | -0.50(-3.07%) |
Feb 24, 2020 | 16.32 | 16.32 | 16.32 | 16.32 | 2,800 | -0.60(-3.55%) |
Feb 21, 2020 | 16.82 | 16.92 | 16.82 | 16.92 | 700 | -0.18(-1.05%) |
Feb 20, 2020 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.07(+0.40%) |
Feb 19, 2020 | 16.86 | 17.09 | 16.86 | 17.03 | 586 | +0.29(+1.72%) |
Feb 18, 2020 | 18.34 | 18.34 | 16.50 | 16.74 | 2,700 | +0.02(+0.14%) |
Feb 14, 2020 | 16.73 | 16.73 | 16.61 | 16.72 | 2,200 | +0.13(+0.77%) |
Feb 13, 2020 | 16.59 | 16.60 | 16.52 | 16.59 | 529 | +0.03(+0.20%) |
Feb 12, 2020 | 16.53 | 16.56 | 16.45 | 16.56 | 24,947 | +0.45(+2.79%) |
Feb 11, 2020 | 16.12 | 16.12 | 16.11 | 16.11 | 484 | +0.16(+1.00%) |
Feb 10, 2020 | 15.99 | 15.99 | 15.95 | 15.95 | 315 | -0.26(-1.61%) |
Feb 07, 2020 | 16.21 | 16.21 | 16.21 | 16.21 | 300,000 | -0.19(-1.17%) |
Feb 06, 2020 | 16.30 | 16.40 | 16.30 | 16.40 | 111 | +0.04(+0.24%) |
Feb 05, 2020 | 16.53 | 16.53 | 16.29 | 16.36 | 306 | +0.42(+2.62%) |
Feb 04, 2020 | 15.99 | 15.99 | 15.95 | 15.95 | 1,065 | -0.08(-0.50%) |