Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.25 | 13.20 | 11.64 | 11.75 | 33,556 | -0.34(-2.80%) |
Apr 29, 2020 | 11.36 | 12.47 | 10.92 | 12.09 | 55,167 | +1.39(+12.99%) |
Apr 28, 2020 | 10.61 | 10.89 | 10.21 | 10.70 | 51,461 | +0.35(+3.36%) |
Apr 27, 2020 | 9.837 | 10.48 | 9.837 | 10.35 | 28,608 | +0.65(+6.70%) |
Apr 24, 2020 | 9.953 | 10.07 | 9.615 | 9.704 | 24,240 | -0.15(-1.54%) |
Apr 23, 2020 | 10.10 | 10.74 | 9.490 | 9.855 | 57,914 | -0.18(-1.78%) |
Apr 22, 2020 | 9.829 | 10.28 | 9.811 | 10.03 | 36,956 | +0.12(+1.17%) |
Apr 21, 2020 | 9.125 | 10.09 | 8.879 | 9.918 | 50,128 | +0.74(+8.06%) |
Apr 20, 2020 | 9.356 | 10.05 | 9.000 | 9.178 | 39,613 | -0.48(-4.98%) |
Apr 17, 2020 | 8.750 | 9.739 | 8.661 | 9.659 | 36,360 | +0.95(+10.95%) |
Apr 16, 2020 | 8.848 | 8.929 | 8.367 | 8.706 | 43,371 | -0.13(-1.51%) |
Apr 15, 2020 | 9.223 | 9.223 | 8.367 | 8.839 | 26,067 | -0.57(-6.06%) |
Apr 14, 2020 | 9.918 | 10.02 | 9.258 | 9.410 | 44,225 | -0.35(-3.56%) |
Apr 13, 2020 | 9.989 | 9.989 | 9.053 | 9.757 | 28,340 | -0.64(-6.17%) |
Apr 09, 2020 | 9.686 | 10.40 | 9.278 | 10.40 | 47,695 | +1.10(+11.89%) |
Apr 08, 2020 | 9.018 | 9.347 | 8.831 | 9.294 | 22,761 | +0.39(+4.40%) |
Apr 07, 2020 | 9.062 | 9.381 | 8.634 | 8.902 | 68,353 | +0.14(+1.63%) |
Apr 06, 2020 | 7.690 | 8.804 | 7.690 | 8.759 | 32,741 | +1.45(+19.88%) |
Apr 03, 2020 | 6.870 | 7.423 | 6.870 | 7.307 | 58,805 | +0.38(+5.53%) |
Apr 02, 2020 | 7.556 | 8.532 | 6.852 | 6.924 | 81,340 | -0.53(-7.17%) |
Apr 01, 2020 | 8.127 | 8.207 | 6.897 | 7.458 | 71,159 | -1.02(-11.99%) |
Mar 31, 2020 | 8.447 | 8.866 | 8.207 | 8.474 | 46,915 | -0.49(-5.47%) |
Mar 30, 2020 | 8.884 | 9.303 | 8.207 | 8.964 | 50,625 | +0.18(+2.03%) |
Mar 27, 2020 | 8.332 | 9.196 | 7.592 | 8.786 | 64,529 | +0.20(+2.28%) |
Mar 26, 2020 | 9.330 | 9.330 | 8.269 | 8.590 | 36,834 | -0.66(-7.13%) |
Mar 25, 2020 | 6.728 | 9.249 | 6.701 | 9.249 | 84,624 | +2.56(+38.22%) |
Mar 24, 2020 | 6.425 | 6.924 | 6.300 | 6.692 | 42,478 | +0.53(+8.53%) |
Mar 23, 2020 | 6.861 | 6.933 | 5.952 | 6.166 | 72,856 | -0.76(-10.94%) |
Mar 20, 2020 | 7.913 | 8.465 | 6.175 | 6.924 | 119,294 | -1.12(-13.95%) |
Mar 19, 2020 | 7.877 | 8.285 | 7.610 | 8.046 | 73,688 | +0.44(+5.74%) |
Mar 18, 2020 | 7.939 | 8.412 | 7.378 | 7.610 | 56,913 | -0.78(-9.34%) |
Mar 17, 2020 | 8.020 | 8.643 | 7.895 | 8.394 | 49,023 | +0.56(+7.17%) |
Mar 16, 2020 | 8.911 | 9.035 | 7.690 | 7.833 | 48,069 | -1.69(-17.77%) |
Mar 13, 2020 | 10.27 | 10.27 | 9.316 | 9.526 | 45,675 | -0.29(-2.91%) |
Mar 12, 2020 | 9.463 | 9.820 | 8.563 | 9.811 | 71,957 | -0.06(-0.63%) |
Mar 11, 2020 | 10.24 | 10.24 | 9.766 | 9.873 | 44,547 | -0.37(-3.65%) |
Mar 10, 2020 | 10.19 | 10.30 | 9.918 | 10.25 | 39,572 | +0.21(+2.13%) |
Mar 09, 2020 | 9.820 | 10.24 | 9.690 | 10.03 | 90,963 | -0.05(-0.53%) |
Mar 06, 2020 | 9.971 | 10.20 | 9.811 | 10.09 | 37,370 | -0.13(-1.31%) |
Mar 05, 2020 | 10.25 | 10.63 | 10.18 | 10.22 | 29,804 | -0.26(-2.47%) |
Mar 04, 2020 | 10.47 | 10.53 | 10.29 | 10.48 | 31,988 | +0.14(+1.38%) |
Mar 03, 2020 | 10.25 | 10.76 | 9.829 | 10.34 | 62,715 | +0.10(+0.96%) |
Mar 02, 2020 | 10.34 | 10.55 | 10.10 | 10.24 | 82,678 | -0.10(-0.95%) |
Feb 28, 2020 | 10.25 | 10.82 | 10.14 | 10.34 | 138,148 | -0.40(-3.73%) |
Feb 27, 2020 | 11.19 | 11.49 | 10.66 | 10.74 | 55,454 | -1.00(-8.50%) |
Feb 26, 2020 | 11.81 | 12.01 | 11.51 | 11.74 | 23,792 | +0.03(+0.23%) |
Feb 25, 2020 | 12.96 | 12.96 | 11.53 | 11.71 | 22,755 | -1.13(-8.82%) |
Feb 24, 2020 | 12.63 | 12.97 | 12.59 | 12.84 | 22,872 | -0.23(-1.76%) |
Feb 21, 2020 | 13.28 | 13.41 | 12.96 | 13.07 | 28,247 | -0.25(-1.86%) |
Feb 20, 2020 | 13.43 | 13.51 | 13.31 | 13.32 | 18,246 | +0.12(+0.87%) |
Feb 19, 2020 | 13.39 | 13.49 | 13.20 | 13.20 | 4,593 | -0.04(-0.27%) |
Feb 18, 2020 | 13.15 | 13.53 | 13.13 | 13.24 | 21,814 | +0.08(+0.60%) |
Feb 14, 2020 | 13.15 | 13.41 | 13.13 | 13.16 | 26,327 | +0.06(+0.47%) |
Feb 13, 2020 | 13.23 | 13.39 | 13.06 | 13.10 | 17,571 | -0.13(-1.00%) |
Feb 12, 2020 | 13.38 | 13.59 | 13.23 | 13.23 | 12,500 | -0.05(-0.40%) |
Feb 11, 2020 | 13.50 | 13.64 | 13.06 | 13.28 | 22,137 | -0.14(-1.05%) |
Feb 10, 2020 | 13.74 | 13.89 | 13.36 | 13.43 | 12,044 | -0.29(-2.13%) |
Feb 07, 2020 | 14.59 | 14.59 | 13.66 | 13.72 | 31,976 | -0.63(-4.38%) |
Feb 06, 2020 | 14.36 | 14.53 | 14.16 | 14.35 | 48,301 | +0.05(+0.37%) |
Feb 05, 2020 | 14.28 | 14.60 | 14.16 | 14.29 | 28,429 | +0.19(+1.38%) |
Feb 04, 2020 | 14.33 | 14.47 | 14.08 | 14.10 | 56,606 | +0.04(+0.31%) |