Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.12 | 10.12 | 9.906 | 10.08 | 860 | -0.13(-1.27%) |
Apr 29, 2020 | 10.21 | 10.21 | 10.15 | 10.21 | 3,234 | +0.46(+4.72%) |
Apr 28, 2020 | 9.650 | 9.750 | 9.650 | 9.750 | 2,200 | +0.27(+2.85%) |
Apr 27, 2020 | 9.500 | 9.500 | 9.480 | 9.480 | 7,231 | +0.00(+0.00%) |
Apr 24, 2020 | 9.480 | 9.480 | 9.480 | 218 | +0.00(+0.00%) | |
Apr 23, 2020 | 8.960 | 9.569 | 8.960 | 9.480 | 5,335 | +0.36(+3.99%) |
Apr 22, 2020 | 9.170 | 9.170 | 9.010 | 9.117 | 2,853 | +0.56(+6.50%) |
Apr 21, 2020 | 8.708 | 8.726 | 8.560 | 8.560 | 1,307 | -0.44(-4.84%) |
Apr 20, 2020 | 9.070 | 9.120 | 8.950 | 8.995 | 6,823 | -0.24(-2.65%) |
Apr 17, 2020 | 9.567 | 9.567 | 9.240 | 9.240 | 1,000 | -0.11(-1.18%) |
Apr 16, 2020 | 9.350 | 9.350 | 9.350 | 24 | +0.00(+0.00%) | |
Apr 15, 2020 | 9.370 | 9.370 | 9.285 | 9.350 | 856 | -0.19(-1.94%) |
Apr 14, 2020 | 9.535 | 9.535 | 9.535 | 9.535 | 2,086 | +0.13(+1.44%) |
Apr 13, 2020 | 9.670 | 9.670 | 9.318 | 9.400 | 12,301 | -0.02(-0.21%) |
Apr 09, 2020 | 9.280 | 9.525 | 9.280 | 9.420 | 10,100 | +0.13(+1.45%) |
Apr 08, 2020 | 9.112 | 9.285 | 9.109 | 9.285 | 1,095 | +0.17(+1.81%) |
Apr 07, 2020 | 9.105 | 9.245 | 9.105 | 9.120 | 5,575 | +0.50(+5.76%) |
Apr 06, 2020 | 8.885 | 9.021 | 8.565 | 8.623 | 2,986 | +0.09(+1.09%) |
Apr 03, 2020 | 8.521 | 8.530 | 8.521 | 8.530 | 200 | -0.12(-1.39%) |
Apr 02, 2020 | 8.750 | 8.800 | 8.650 | 8.650 | 600 | +0.17(+2.00%) |
Apr 01, 2020 | 8.633 | 8.720 | 8.450 | 8.480 | 3,804 | -0.37(-4.18%) |
Mar 31, 2020 | 8.850 | 9.100 | 8.850 | 8.850 | 4,400 | -0.50(-5.35%) |
Mar 30, 2020 | 9.130 | 9.350 | 8.800 | 9.350 | 2,315 | +0.20(+2.17%) |
Mar 27, 2020 | 9.017 | 9.210 | 9.017 | 9.152 | 2,400 | -0.27(-2.90%) |
Mar 26, 2020 | 9.180 | 9.542 | 9.180 | 9.425 | 6,401 | +0.13(+1.35%) |
Mar 25, 2020 | 8.980 | 9.560 | 8.935 | 9.300 | 6,790 | +0.50(+5.68%) |
Mar 24, 2020 | 8.730 | 8.903 | 8.600 | 8.800 | 4,526 | +0.25(+2.92%) |
Mar 23, 2020 | 8.355 | 8.810 | 8.260 | 8.550 | 11,788 | -0.74(-7.97%) |
Mar 20, 2020 | 9.720 | 9.872 | 9.290 | 9.290 | 8,200 | +0.01(+0.11%) |
Mar 19, 2020 | 8.436 | 9.290 | 8.326 | 9.280 | 2,391 | +0.78(+9.18%) |
Mar 18, 2020 | 9.100 | 9.100 | 8.202 | 8.500 | 23,285 | -0.71(-7.71%) |
Mar 17, 2020 | 9.140 | 9.504 | 8.863 | 9.210 | 8,975 | -0.41(-4.27%) |
Mar 16, 2020 | 8.850 | 9.740 | 8.829 | 9.620 | 2,329 | -0.37(-3.75%) |
Mar 13, 2020 | 9.772 | 10.05 | 9.403 | 9.995 | 11,600 | +0.66(+7.07%) |
Mar 12, 2020 | 9.354 | 9.540 | 8.079 | 9.335 | 10,309 | -1.98(-17.54%) |
Mar 11, 2020 | 11.47 | 11.47 | 11.32 | 11.32 | 2,710 | -0.41(-3.48%) |
Mar 10, 2020 | 11.80 | 11.80 | 11.35 | 11.73 | 2,555 | -0.11(-0.94%) |
Mar 09, 2020 | 12.18 | 12.75 | 11.58 | 11.84 | 11,465 | -0.68(-5.43%) |
Mar 06, 2020 | 12.75 | 12.75 | 12.48 | 12.52 | 3,000 | -0.15(-1.18%) |
Mar 05, 2020 | 13.02 | 13.02 | 12.60 | 12.67 | 3,465 | -0.42(-3.21%) |
Mar 04, 2020 | 12.96 | 13.09 | 12.96 | 13.09 | 1,415 | +0.19(+1.47%) |
Mar 03, 2020 | 12.99 | 12.99 | 12.90 | 12.90 | 1,120 | +0.45(+3.57%) |
Mar 02, 2020 | 12.20 | 12.46 | 12.20 | 12.46 | 1,340 | +0.10(+0.77%) |
Feb 28, 2020 | 12.11 | 12.36 | 12.11 | 12.36 | 300 | -0.64(-4.92%) |
Feb 27, 2020 | 12.86 | 13.00 | 12.74 | 13.00 | 730 | +0.19(+1.47%) |
Feb 26, 2020 | 12.86 | 12.86 | 12.60 | 12.81 | 972 | -0.27(-2.05%) |
Feb 25, 2020 | 13.47 | 13.47 | 13.07 | 13.08 | 3,015 | -0.66(-4.80%) |
Feb 24, 2020 | 13.75 | 13.77 | 13.44 | 13.74 | 2,652 | -0.14(-1.01%) |
Feb 21, 2020 | 13.99 | 14.05 | 13.88 | 13.88 | 1,200 | +0.16(+1.17%) |
Feb 20, 2020 | 13.70 | 13.86 | 13.70 | 13.72 | 3,993 | +0.26(+1.93%) |
Feb 19, 2020 | 13.35 | 13.46 | 13.35 | 13.46 | 1,676 | +0.35(+2.67%) |
Feb 18, 2020 | 12.78 | 13.11 | 12.78 | 13.11 | 6,532 | +0.21(+1.63%) |
Feb 14, 2020 | 12.75 | 12.98 | 12.75 | 12.90 | 3,100 | +0.25(+1.94%) |
Feb 13, 2020 | 12.74 | 12.79 | 12.65 | 12.65 | 715 | +0.09(+0.70%) |
Feb 12, 2020 | 12.60 | 12.70 | 12.57 | 12.57 | 1,440 | +0.08(+0.62%) |
Feb 11, 2020 | 12.49 | 12.49 | 12.49 | 5 | +0.00(+0.00%) | |
Feb 10, 2020 | 12.56 | 12.56 | 12.49 | 12.49 | 2,870 | -0.07(-0.56%) |
Feb 07, 2020 | 12.53 | 12.56 | 12.53 | 12.56 | 1,100 | -0.02(-0.16%) |
Feb 06, 2020 | 12.55 | 12.58 | 12.54 | 12.58 | 1,357 | -0.07(-0.55%) |
Feb 05, 2020 | 12.68 | 12.68 | 12.65 | 12.65 | 210 | +0.09(+0.68%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.56 | 12.56 | 1,532 | +0.20(+1.58%) |