Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.13 | 10.37 | 9.891 | 10.26 | 590,572 | +0.01(+0.06%) |
Apr 29, 2020 | 10.03 | 10.43 | 10.03 | 10.26 | 373,869 | +0.49(+5.05%) |
Apr 28, 2020 | 10.24 | 10.51 | 9.737 | 9.763 | 456,472 | -0.33(-3.24%) |
Apr 27, 2020 | 9.603 | 10.20 | 9.539 | 10.09 | 590,128 | +0.57(+5.98%) |
Apr 24, 2020 | 8.841 | 9.539 | 8.841 | 9.519 | 466,586 | +0.73(+8.30%) |
Apr 23, 2020 | 8.783 | 8.931 | 8.642 | 8.790 | 316,962 | +0.08(+0.96%) |
Apr 22, 2020 | 8.841 | 9.001 | 8.687 | 8.706 | 256,207 | -0.01(-0.07%) |
Apr 21, 2020 | 8.963 | 9.317 | 8.687 | 8.713 | 776,218 | -0.39(-4.29%) |
Apr 20, 2020 | 9.123 | 9.596 | 8.995 | 9.103 | 877,003 | +0.03(+0.35%) |
Apr 17, 2020 | 8.963 | 9.225 | 8.892 | 9.071 | 618,419 | +0.42(+4.89%) |
Apr 16, 2020 | 8.354 | 9.078 | 8.342 | 8.649 | 706,658 | +0.32(+3.84%) |
Apr 15, 2020 | 8.770 | 8.860 | 8.271 | 8.329 | 578,416 | -0.69(-7.67%) |
Apr 14, 2020 | 9.359 | 9.571 | 8.854 | 9.020 | 582,821 | +0.01(+0.07%) |
Apr 13, 2020 | 8.566 | 9.091 | 8.009 | 9.014 | 805,527 | +0.55(+6.51%) |
Apr 09, 2020 | 8.988 | 10.16 | 8.207 | 8.463 | 1,370,081 | -0.25(-2.87%) |
Apr 08, 2020 | 8.457 | 9.263 | 8.457 | 8.713 | 892,351 | +0.26(+3.11%) |
Apr 07, 2020 | 8.322 | 8.886 | 8.226 | 8.450 | 692,754 | +0.39(+4.85%) |
Apr 06, 2020 | 7.522 | 8.425 | 7.522 | 8.060 | 607,965 | +0.74(+10.15%) |
Apr 03, 2020 | 7.541 | 7.541 | 6.984 | 7.317 | 584,366 | -0.06(-0.78%) |
Apr 02, 2020 | 7.240 | 7.471 | 6.927 | 7.375 | 627,144 | +0.08(+1.05%) |
Apr 01, 2020 | 7.612 | 7.682 | 7.042 | 7.298 | 688,997 | -0.60(-7.54%) |
Mar 31, 2020 | 8.009 | 8.406 | 7.804 | 7.893 | 456,036 | -0.12(-1.44%) |
Mar 30, 2020 | 8.342 | 8.390 | 7.740 | 8.009 | 738,914 | -0.24(-2.87%) |
Mar 27, 2020 | 7.912 | 8.728 | 7.775 | 8.246 | 737,993 | +0.16(+1.99%) |
Mar 26, 2020 | 7.874 | 8.963 | 7.757 | 8.085 | 1,289,899 | +0.40(+5.23%) |
Mar 25, 2020 | 7.658 | 9.031 | 7.577 | 7.683 | 1,203,850 | +0.72(+10.40%) |
Mar 24, 2020 | 6.186 | 7.448 | 6.186 | 6.959 | 870,770 | +1.08(+18.42%) |
Mar 23, 2020 | 6.464 | 6.650 | 5.876 | 5.876 | 1,042,143 | -0.61(-9.44%) |
Mar 20, 2020 | 8.103 | 8.194 | 6.421 | 6.489 | 1,118,064 | -1.55(-19.25%) |
Mar 19, 2020 | 5.196 | 8.289 | 5.184 | 8.035 | 1,414,052 | +2.85(+55.01%) |
Mar 18, 2020 | 6.445 | 6.445 | 4.949 | 5.184 | 2,034,466 | -1.50(-22.48%) |
Mar 17, 2020 | 7.732 | 7.813 | 6.681 | 6.687 | 1,289,118 | -0.94(-12.33%) |
Mar 16, 2020 | 7.175 | 8.183 | 7.175 | 7.627 | 874,770 | -1.37(-15.26%) |
Mar 13, 2020 | 9.006 | 9.260 | 8.563 | 9.000 | 1,145,223 | +0.30(+3.49%) |
Mar 12, 2020 | 9.934 | 9.978 | 8.351 | 8.697 | 965,733 | -1.95(-18.35%) |
Mar 11, 2020 | 11.12 | 11.12 | 10.52 | 10.65 | 563,696 | -0.61(-5.38%) |
Mar 10, 2020 | 11.29 | 11.50 | 11.01 | 11.26 | 533,566 | +0.18(+1.62%) |
Mar 09, 2020 | 11.26 | 11.52 | 10.82 | 11.08 | 778,186 | -1.04(-8.58%) |
Mar 06, 2020 | 12.30 | 12.37 | 11.96 | 12.12 | 468,823 | -0.36(-2.88%) |
Mar 05, 2020 | 12.30 | 12.51 | 12.30 | 12.48 | 211,488 | +0.01(+0.05%) |
Mar 04, 2020 | 12.35 | 12.50 | 12.34 | 12.47 | 315,712 | +0.25(+2.02%) |
Mar 03, 2020 | 12.51 | 12.77 | 12.19 | 12.22 | 403,164 | -0.24(-1.94%) |
Mar 02, 2020 | 11.99 | 12.61 | 11.99 | 12.46 | 554,607 | +0.49(+4.13%) |
Feb 28, 2020 | 12.12 | 12.25 | 11.88 | 11.97 | 885,915 | -0.40(-3.25%) |
Feb 27, 2020 | 12.60 | 12.61 | 12.25 | 12.37 | 661,085 | -0.31(-2.44%) |
Feb 26, 2020 | 12.56 | 12.80 | 12.50 | 12.68 | 393,204 | +0.12(+0.99%) |
Feb 25, 2020 | 12.91 | 12.91 | 12.35 | 12.56 | 701,879 | -0.35(-2.73%) |
Feb 24, 2020 | 12.96 | 13.08 | 12.69 | 12.91 | 664,051 | -0.33(-2.48%) |
Feb 21, 2020 | 13.79 | 13.83 | 13.21 | 13.24 | 479,655 | -0.65(-4.68%) |
Feb 20, 2020 | 13.86 | 13.92 | 13.82 | 13.89 | 190,298 | +0.06(+0.45%) |
Feb 19, 2020 | 13.80 | 13.84 | 13.78 | 13.82 | 144,197 | +0.02(+0.13%) |
Feb 18, 2020 | 13.82 | 13.87 | 13.76 | 13.81 | 264,310 | -0.05(-0.36%) |
Feb 14, 2020 | 13.61 | 13.87 | 13.48 | 13.86 | 336,906 | +0.24(+1.77%) |
Feb 13, 2020 | 13.44 | 13.61 | 13.34 | 13.61 | 156,650 | +0.18(+1.34%) |
Feb 12, 2020 | 13.64 | 13.66 | 13.42 | 13.44 | 191,058 | -0.18(-1.32%) |
Feb 11, 2020 | 13.48 | 13.62 | 13.48 | 13.61 | 243,694 | +0.16(+1.20%) |
Feb 10, 2020 | 13.27 | 13.47 | 13.19 | 13.45 | 217,354 | +0.19(+1.45%) |
Feb 07, 2020 | 13.26 | 13.32 | 13.18 | 13.26 | 162,148 | +0.00(+0.00%) |
Feb 06, 2020 | 13.28 | 13.28 | 13.14 | 13.26 | 166,542 | +0.04(+0.33%) |
Feb 05, 2020 | 13.19 | 13.34 | 13.15 | 13.22 | 228,005 | +0.07(+0.52%) |
Feb 04, 2020 | 13.18 | 13.19 | 13.06 | 13.15 | 170,364 | +0.07(+0.52%) |