Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.110 | 9.200 | 8.980 | 9.010 | 112,931 | -0.28(-3.01%) |
Apr 29, 2020 | 9.030 | 9.330 | 9.010 | 9.290 | 102,805 | +0.70(+8.15%) |
Apr 28, 2020 | 8.467 | 8.700 | 8.360 | 8.590 | 211,231 | +0.01(+0.12%) |
Apr 27, 2020 | 8.335 | 8.610 | 8.280 | 8.580 | 181,031 | +0.01(+0.12%) |
Apr 24, 2020 | 8.650 | 8.660 | 8.360 | 8.570 | 94,700 | +0.20(+2.39%) |
Apr 23, 2020 | 8.320 | 8.770 | 8.280 | 8.370 | 105,870 | +0.38(+4.76%) |
Apr 22, 2020 | 8.130 | 8.730 | 7.880 | 7.990 | 97,649 | +0.03(+0.38%) |
Apr 21, 2020 | 7.850 | 8.050 | 7.827 | 7.960 | 244,598 | -0.31(-3.75%) |
Apr 20, 2020 | 8.160 | 8.670 | 8.160 | 8.270 | 231,389 | -0.33(-3.84%) |
Apr 17, 2020 | 8.310 | 8.667 | 8.230 | 8.600 | 133,000 | +0.58(+7.23%) |
Apr 16, 2020 | 7.960 | 8.190 | 7.750 | 8.020 | 93,711 | -0.17(-2.08%) |
Apr 15, 2020 | 8.310 | 8.360 | 8.095 | 8.190 | 111,399 | -0.65(-7.34%) |
Apr 14, 2020 | 9.150 | 9.150 | 8.730 | 8.839 | 429,917 | -0.03(-0.35%) |
Apr 13, 2020 | 8.910 | 9.530 | 8.740 | 8.870 | 102,269 | -0.14(-1.55%) |
Apr 09, 2020 | 9.260 | 9.350 | 8.600 | 9.010 | 162,700 | -0.20(-2.14%) |
Apr 08, 2020 | 9.030 | 9.300 | 8.910 | 9.207 | 139,262 | -0.17(-1.84%) |
Apr 07, 2020 | 9.190 | 9.600 | 8.866 | 9.380 | 384,441 | +0.51(+5.75%) |
Apr 06, 2020 | 9.070 | 9.100 | 8.710 | 8.870 | 279,818 | +0.01(+0.11%) |
Apr 03, 2020 | 9.150 | 9.240 | 8.680 | 8.860 | 131,900 | -0.43(-4.58%) |
Apr 02, 2020 | 9.123 | 9.660 | 8.960 | 9.285 | 287,190 | +0.62(+7.22%) |
Apr 01, 2020 | 8.988 | 9.050 | 8.540 | 8.660 | 92,656 | -0.38(-4.20%) |
Mar 31, 2020 | 8.660 | 9.210 | 8.660 | 9.040 | 252,305 | +0.56(+6.60%) |
Mar 30, 2020 | 8.105 | 8.480 | 8.030 | 8.480 | 378,963 | +0.51(+6.33%) |
Mar 27, 2020 | 8.040 | 8.260 | 7.870 | 7.975 | 176,900 | -0.22(-2.74%) |
Mar 26, 2020 | 8.210 | 8.580 | 7.970 | 8.200 | 283,787 | +0.24(+3.02%) |
Mar 25, 2020 | 7.770 | 8.070 | 7.487 | 7.960 | 123,685 | +0.14(+1.86%) |
Mar 24, 2020 | 7.240 | 7.880 | 7.059 | 7.815 | 438,373 | +0.97(+14.09%) |
Mar 23, 2020 | 6.720 | 6.850 | 6.430 | 6.850 | 173,662 | +0.35(+5.47%) |
Mar 20, 2020 | 6.763 | 6.860 | 6.370 | 6.495 | 166,200 | -0.05(-0.84%) |
Mar 19, 2020 | 6.470 | 6.790 | 6.336 | 6.550 | 377,441 | +0.12(+1.87%) |
Mar 18, 2020 | 6.960 | 7.020 | 6.300 | 6.430 | 227,897 | -0.99(-13.34%) |
Mar 17, 2020 | 7.360 | 7.840 | 7.184 | 7.420 | 289,260 | +0.30(+4.21%) |
Mar 16, 2020 | 7.520 | 8.300 | 7.110 | 7.120 | 240,374 | -1.79(-20.09%) |
Mar 13, 2020 | 8.780 | 9.080 | 8.080 | 8.910 | 380,200 | +0.92(+11.56%) |
Mar 12, 2020 | 8.720 | 8.720 | 7.890 | 7.987 | 870,625 | -1.23(-13.37%) |
Mar 11, 2020 | 9.500 | 9.550 | 9.115 | 9.220 | 297,760 | -0.50(-5.19%) |
Mar 10, 2020 | 9.770 | 9.790 | 9.250 | 9.725 | 581,786 | +0.71(+7.94%) |
Mar 09, 2020 | 9.360 | 9.640 | 9.010 | 9.010 | 265,687 | -1.82(-16.81%) |
Mar 06, 2020 | 11.13 | 11.20 | 10.68 | 10.83 | 322,500 | -0.35(-3.13%) |
Mar 05, 2020 | 11.22 | 11.27 | 11.05 | 11.18 | 331,166 | -0.32(-2.78%) |
Mar 04, 2020 | 11.38 | 11.54 | 11.25 | 11.50 | 242,085 | +0.15(+1.32%) |
Mar 03, 2020 | 11.67 | 11.79 | 11.03 | 11.35 | 638,603 | -0.08(-0.70%) |
Mar 02, 2020 | 11.38 | 11.45 | 11.21 | 11.43 | 308,324 | +0.16(+1.42%) |
Feb 28, 2020 | 11.03 | 11.33 | 10.94 | 11.27 | 3,128,300 | +0.06(+0.54%) |
Feb 27, 2020 | 11.36 | 11.63 | 11.19 | 11.21 | 829,876 | -0.35(-3.03%) |
Feb 26, 2020 | 11.73 | 11.86 | 11.56 | 11.56 | 1,336,241 | -0.10(-0.86%) |
Feb 25, 2020 | 12.03 | 12.04 | 11.56 | 11.66 | 1,050,479 | -0.49(-4.03%) |
Feb 24, 2020 | 12.23 | 12.31 | 12.12 | 12.15 | 265,198 | -0.71(-5.56%) |
Feb 21, 2020 | 13.03 | 13.03 | 12.83 | 12.87 | 150,100 | -0.31(-2.37%) |
Feb 20, 2020 | 13.38 | 13.41 | 13.16 | 13.18 | 184,906 | -0.09(-0.70%) |
Feb 19, 2020 | 13.34 | 13.36 | 13.24 | 13.27 | 282,016 | -0.04(-0.26%) |
Feb 18, 2020 | 13.33 | 13.40 | 13.28 | 13.30 | 360,655 | -0.06(-0.49%) |
Feb 14, 2020 | 13.74 | 13.76 | 13.34 | 13.37 | 587,300 | -0.28(-2.05%) |
Feb 13, 2020 | 13.71 | 13.73 | 13.64 | 13.65 | 179,847 | -0.19(-1.37%) |
Feb 12, 2020 | 13.97 | 13.99 | 13.83 | 13.84 | 1,371,079 | -0.03(-0.18%) |
Feb 11, 2020 | 13.81 | 13.90 | 13.81 | 13.87 | 405,416 | +0.13(+0.98%) |
Feb 10, 2020 | 13.80 | 13.80 | 13.67 | 13.73 | 187,803 | -0.15(-1.08%) |
Feb 07, 2020 | 13.91 | 13.95 | 13.85 | 13.88 | 761,200 | -0.10(-0.72%) |
Feb 06, 2020 | 14.03 | 14.06 | 13.98 | 13.98 | 937,552 | -0.06(-0.43%) |
Feb 05, 2020 | 14.12 | 14.14 | 13.99 | 14.04 | 658,905 | +0.26(+1.89%) |
Feb 04, 2020 | 13.86 | 13.86 | 13.75 | 13.78 | 263,489 | +0.21(+1.55%) |