Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.00 | 10.02 | 9.411 | 9.658 | 237,212 | -0.53(-5.16%) |
Apr 29, 2020 | 9.404 | 10.44 | 9.260 | 10.18 | 197,065 | +1.25(+13.98%) |
Apr 28, 2020 | 8.345 | 9.142 | 8.237 | 8.934 | 392,913 | +0.88(+10.90%) |
Apr 27, 2020 | 7.920 | 8.169 | 7.829 | 8.056 | 205,596 | +0.14(+1.83%) |
Apr 24, 2020 | 8.680 | 8.680 | 7.857 | 7.911 | 154,561 | -0.75(-8.67%) |
Apr 23, 2020 | 8.273 | 8.816 | 8.273 | 8.662 | 120,409 | +0.41(+4.93%) |
Apr 22, 2020 | 8.581 | 8.581 | 7.784 | 8.255 | 237,991 | +0.00(+0.00%) |
Apr 21, 2020 | 7.676 | 8.345 | 7.639 | 8.255 | 149,345 | +0.07(+0.88%) |
Apr 20, 2020 | 8.662 | 9.021 | 8.155 | 8.182 | 98,868 | -0.74(-8.32%) |
Apr 17, 2020 | 8.047 | 8.956 | 7.992 | 8.925 | 139,204 | +1.09(+13.86%) |
Apr 16, 2020 | 8.753 | 8.753 | 7.621 | 7.839 | 218,212 | -0.95(-10.81%) |
Apr 15, 2020 | 8.735 | 9.006 | 8.436 | 8.789 | 161,604 | -0.38(-4.15%) |
Apr 14, 2020 | 9.368 | 9.450 | 8.626 | 9.169 | 169,331 | -0.08(-0.88%) |
Apr 13, 2020 | 9.142 | 9.504 | 8.635 | 9.251 | 202,413 | +0.05(+0.59%) |
Apr 09, 2020 | 9.486 | 9.667 | 9.070 | 9.196 | 134,785 | -0.08(-0.88%) |
Apr 08, 2020 | 9.676 | 9.676 | 8.993 | 9.278 | 155,690 | -0.37(-3.85%) |
Apr 07, 2020 | 9.767 | 9.920 | 9.178 | 9.649 | 194,134 | -0.04(-0.37%) |
Apr 06, 2020 | 9.703 | 9.952 | 9.309 | 9.685 | 177,129 | +0.31(+3.28%) |
Apr 03, 2020 | 9.070 | 9.522 | 8.382 | 9.377 | 173,232 | +0.20(+2.17%) |
Apr 02, 2020 | 8.717 | 9.237 | 8.481 | 9.178 | 118,909 | +0.42(+4.75%) |
Apr 01, 2020 | 8.463 | 9.124 | 8.318 | 8.762 | 302,754 | -0.14(-1.63%) |
Mar 31, 2020 | 8.536 | 9.033 | 8.536 | 8.907 | 293,297 | +0.30(+3.47%) |
Mar 30, 2020 | 9.133 | 9.441 | 8.463 | 8.608 | 254,686 | -0.52(-5.75%) |
Mar 27, 2020 | 8.499 | 9.386 | 8.364 | 9.133 | 176,656 | +0.14(+1.61%) |
Mar 26, 2020 | 8.608 | 9.278 | 8.445 | 8.988 | 288,324 | +0.50(+5.86%) |
Mar 25, 2020 | 8.463 | 9.531 | 8.001 | 8.490 | 239,816 | +0.05(+0.54%) |
Mar 24, 2020 | 8.825 | 8.825 | 8.255 | 8.445 | 108,621 | +0.14(+1.74%) |
Mar 23, 2020 | 8.952 | 9.033 | 7.956 | 8.300 | 211,584 | -0.57(-6.43%) |
Mar 20, 2020 | 9.070 | 9.314 | 8.400 | 8.870 | 236,536 | -0.07(-0.81%) |
Mar 19, 2020 | 7.639 | 9.414 | 7.314 | 8.943 | 202,947 | +1.21(+15.69%) |
Mar 18, 2020 | 8.382 | 8.843 | 7.332 | 7.730 | 293,276 | -1.19(-13.30%) |
Mar 17, 2020 | 7.295 | 9.350 | 7.019 | 8.916 | 231,229 | +1.68(+23.28%) |
Mar 16, 2020 | 6.979 | 7.277 | 6.589 | 7.232 | 313,096 | -1.00(-12.20%) |
Mar 13, 2020 | 7.848 | 8.336 | 7.404 | 8.237 | 362,373 | +0.81(+10.84%) |
Mar 12, 2020 | 8.382 | 8.382 | 7.241 | 7.431 | 314,035 | -0.60(-7.44%) |
Mar 11, 2020 | 8.898 | 8.907 | 7.585 | 8.029 | 437,222 | -1.18(-12.78%) |
Mar 10, 2020 | 9.459 | 9.757 | 8.536 | 9.205 | 216,427 | +0.15(+1.70%) |
Mar 09, 2020 | 9.649 | 10.11 | 8.925 | 9.051 | 241,108 | -1.48(-14.09%) |
Mar 06, 2020 | 9.757 | 10.83 | 9.622 | 10.54 | 410,652 | +0.39(+3.84%) |
Mar 05, 2020 | 11.45 | 11.45 | 10.11 | 10.15 | 187,329 | -1.73(-14.56%) |
Mar 04, 2020 | 12.10 | 12.10 | 11.14 | 11.88 | 268,914 | -0.22(-1.80%) |
Mar 03, 2020 | 13.17 | 13.19 | 11.74 | 12.09 | 317,359 | -1.16(-8.74%) |
Mar 02, 2020 | 13.19 | 13.33 | 12.60 | 13.25 | 235,170 | +0.06(+0.48%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.03 | 13.19 | 355,961 | -0.78(-5.62%) |
Feb 27, 2020 | 13.83 | 14.52 | 13.63 | 13.97 | 216,988 | -0.24(-1.71%) |
Feb 26, 2020 | 14.88 | 14.97 | 14.18 | 14.22 | 110,925 | -0.52(-3.55%) |
Feb 25, 2020 | 14.83 | 14.94 | 14.50 | 14.74 | 182,386 | -0.05(-0.37%) |
Feb 24, 2020 | 14.36 | 14.81 | 14.14 | 14.79 | 231,999 | -0.02(-0.12%) |
Feb 21, 2020 | 15.03 | 15.03 | 14.51 | 14.81 | 198,988 | -0.45(-2.95%) |
Feb 20, 2020 | 15.49 | 15.63 | 15.11 | 15.26 | 157,471 | -0.38(-2.42%) |
Feb 19, 2020 | 15.54 | 15.89 | 15.27 | 15.64 | 183,262 | +0.10(+0.64%) |
Feb 18, 2020 | 16.25 | 16.25 | 15.41 | 15.54 | 236,474 | -0.70(-4.33%) |
Feb 14, 2020 | 16.24 | 16.78 | 16.17 | 16.25 | 219,718 | -0.17(-1.04%) |
Feb 13, 2020 | 17.41 | 17.59 | 16.41 | 16.42 | 191,586 | -0.98(-5.65%) |
Feb 12, 2020 | 17.80 | 18.09 | 17.28 | 17.40 | 259,506 | -0.15(-0.87%) |
Feb 11, 2020 | 18.04 | 18.11 | 17.40 | 17.55 | 271,387 | -0.27(-1.52%) |
Feb 10, 2020 | 17.92 | 18.39 | 17.53 | 17.82 | 252,030 | -0.25(-1.40%) |
Feb 07, 2020 | 18.49 | 18.49 | 17.03 | 18.08 | 868,121 | -1.14(-5.92%) |
Feb 06, 2020 | 19.73 | 20.82 | 18.69 | 19.21 | 1,053,333 | -0.17(-0.88%) |
Feb 05, 2020 | 16.46 | 19.62 | 16.33 | 19.39 | 1,071,042 | +4.38(+29.15%) |
Feb 04, 2020 | 14.40 | 15.24 | 14.40 | 15.01 | 227,385 | +0.84(+5.92%) |