Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.57 | 10.82 | 9.512 | 10.59 | 89,605 | -0.33(-3.06%) |
Apr 29, 2020 | 10.30 | 11.13 | 10.00 | 10.92 | 90,156 | +1.07(+10.83%) |
Apr 28, 2020 | 9.660 | 10.01 | 9.187 | 9.855 | 44,039 | +0.56(+5.99%) |
Apr 27, 2020 | 9.039 | 9.503 | 9.039 | 9.299 | 99,448 | +0.42(+4.70%) |
Apr 24, 2020 | 8.732 | 8.955 | 8.538 | 8.881 | 22,844 | +0.18(+2.03%) |
Apr 23, 2020 | 8.770 | 9.280 | 8.640 | 8.705 | 56,153 | -0.05(-0.53%) |
Apr 22, 2020 | 8.955 | 9.132 | 8.705 | 8.751 | 45,878 | +0.01(+0.11%) |
Apr 21, 2020 | 8.315 | 8.816 | 8.301 | 8.742 | 38,606 | +0.07(+0.86%) |
Apr 20, 2020 | 8.630 | 9.076 | 8.398 | 8.668 | 35,898 | -0.19(-2.10%) |
Apr 17, 2020 | 8.797 | 8.992 | 8.463 | 8.853 | 59,482 | +0.43(+5.07%) |
Apr 16, 2020 | 8.463 | 8.475 | 7.907 | 8.426 | 88,331 | -0.39(-4.42%) |
Apr 15, 2020 | 8.510 | 8.835 | 8.352 | 8.816 | 117,984 | -0.50(-5.38%) |
Apr 14, 2020 | 9.503 | 9.865 | 9.150 | 9.317 | 34,009 | +0.02(+0.20%) |
Apr 13, 2020 | 10.06 | 10.06 | 9.169 | 9.299 | 44,636 | -0.93(-9.07%) |
Apr 09, 2020 | 9.493 | 10.25 | 9.354 | 10.23 | 51,616 | +1.00(+10.87%) |
Apr 08, 2020 | 9.122 | 9.326 | 8.027 | 9.224 | 54,424 | +0.35(+3.97%) |
Apr 07, 2020 | 8.835 | 9.104 | 8.593 | 8.872 | 60,880 | +0.31(+3.58%) |
Apr 06, 2020 | 8.324 | 8.723 | 8.324 | 8.565 | 80,392 | +0.26(+3.13%) |
Apr 03, 2020 | 8.473 | 8.473 | 8.157 | 8.306 | 73,814 | -0.28(-3.24%) |
Apr 02, 2020 | 8.575 | 8.918 | 8.157 | 8.584 | 50,744 | -0.01(-0.11%) |
Apr 01, 2020 | 8.918 | 8.918 | 8.371 | 8.593 | 58,951 | -0.58(-6.37%) |
Mar 31, 2020 | 8.946 | 9.582 | 8.603 | 9.178 | 84,417 | +0.36(+4.11%) |
Mar 30, 2020 | 8.241 | 8.816 | 8.166 | 8.816 | 90,928 | +0.46(+5.56%) |
Mar 27, 2020 | 8.352 | 8.658 | 8.296 | 8.352 | 71,336 | -0.43(-4.86%) |
Mar 26, 2020 | 8.352 | 8.779 | 8.278 | 8.779 | 97,747 | +0.43(+5.11%) |
Mar 25, 2020 | 8.352 | 8.584 | 8.139 | 8.352 | 92,318 | -0.34(-3.95%) |
Mar 24, 2020 | 8.352 | 8.788 | 8.204 | 8.695 | 135,940 | +0.51(+6.24%) |
Mar 23, 2020 | 7.665 | 9.837 | 7.665 | 8.185 | 108,147 | +0.46(+6.01%) |
Mar 20, 2020 | 8.101 | 8.510 | 7.461 | 7.721 | 126,831 | -0.42(-5.13%) |
Mar 19, 2020 | 6.904 | 8.371 | 6.904 | 8.139 | 109,780 | +1.20(+17.25%) |
Mar 18, 2020 | 9.002 | 9.080 | 6.932 | 6.941 | 118,106 | -2.61(-27.31%) |
Mar 17, 2020 | 9.280 | 10.13 | 9.025 | 9.549 | 110,871 | +0.61(+6.85%) |
Mar 16, 2020 | 9.345 | 9.579 | 8.807 | 8.937 | 97,454 | -1.23(-12.14%) |
Mar 13, 2020 | 9.920 | 10.68 | 9.633 | 10.17 | 92,133 | +0.70(+7.35%) |
Mar 12, 2020 | 9.596 | 10.09 | 9.085 | 9.475 | 99,813 | -1.12(-10.60%) |
Mar 11, 2020 | 10.59 | 10.94 | 10.44 | 10.60 | 92,534 | -0.23(-2.14%) |
Mar 10, 2020 | 11.14 | 11.15 | 10.34 | 10.83 | 77,516 | +0.08(+0.78%) |
Mar 09, 2020 | 11.66 | 11.69 | 10.66 | 10.75 | 88,497 | -1.48(-12.07%) |
Mar 06, 2020 | 12.31 | 12.82 | 11.97 | 12.22 | 78,232 | -0.12(-0.98%) |
Mar 05, 2020 | 12.33 | 12.52 | 11.95 | 12.34 | 65,183 | -0.30(-2.35%) |
Mar 04, 2020 | 12.26 | 12.70 | 12.13 | 12.64 | 51,687 | +0.47(+3.89%) |
Mar 03, 2020 | 12.65 | 12.83 | 12.11 | 12.17 | 38,600 | -0.58(-4.52%) |
Mar 02, 2020 | 12.59 | 12.74 | 12.35 | 12.74 | 55,531 | +0.27(+2.16%) |
Feb 28, 2020 | 12.92 | 12.92 | 12.27 | 12.47 | 106,788 | -0.61(-4.68%) |
Feb 27, 2020 | 13.86 | 13.86 | 13.06 | 13.08 | 56,092 | -0.95(-6.75%) |
Feb 26, 2020 | 13.95 | 14.09 | 13.80 | 14.03 | 70,238 | +0.00(+0.00%) |
Feb 25, 2020 | 13.96 | 14.09 | 13.78 | 14.03 | 132,646 | +0.06(+0.40%) |
Feb 24, 2020 | 13.98 | 14.08 | 13.91 | 13.98 | 31,354 | -0.27(-1.89%) |
Feb 21, 2020 | 14.24 | 14.27 | 14.11 | 14.24 | 39,116 | +0.04(+0.26%) |
Feb 20, 2020 | 14.11 | 14.27 | 14.06 | 14.21 | 31,108 | +0.03(+0.20%) |
Feb 19, 2020 | 14.02 | 14.25 | 13.99 | 14.18 | 36,876 | +0.18(+1.26%) |
Feb 18, 2020 | 14.05 | 14.07 | 13.83 | 14.00 | 22,344 | -0.12(-0.85%) |
Feb 14, 2020 | 14.37 | 14.37 | 14.03 | 14.12 | 23,275 | -0.20(-1.42%) |
Feb 13, 2020 | 14.45 | 14.45 | 14.14 | 14.33 | 17,068 | +0.10(+0.72%) |
Feb 12, 2020 | 14.28 | 14.32 | 14.14 | 14.23 | 23,529 | +0.02(+0.13%) |
Feb 11, 2020 | 14.37 | 14.45 | 14.20 | 14.21 | 25,735 | -0.08(-0.58%) |
Feb 10, 2020 | 14.10 | 14.33 | 14.10 | 14.29 | 23,295 | +0.10(+0.72%) |
Feb 07, 2020 | 14.17 | 14.25 | 14.15 | 14.19 | 22,521 | -0.12(-0.84%) |
Feb 06, 2020 | 14.38 | 14.38 | 14.28 | 14.31 | 44,782 | -0.06(-0.45%) |
Feb 05, 2020 | 14.17 | 14.40 | 14.07 | 14.37 | 28,550 | +0.34(+2.44%) |
Feb 04, 2020 | 14.18 | 14.23 | 14.00 | 14.03 | 26,038 | +0.02(+0.13%) |