Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.60 | 10.75 | 10.25 | 10.40 | 157,060 | -0.15(-1.42%) |
Apr 29, 2020 | 10.50 | 10.60 | 10.35 | 10.55 | 184,896 | +0.27(+2.63%) |
Apr 28, 2020 | 10.29 | 10.68 | 10.15 | 10.28 | 274,953 | +0.19(+1.88%) |
Apr 27, 2020 | 9.796 | 10.18 | 9.710 | 10.09 | 264,249 | +0.49(+5.10%) |
Apr 24, 2020 | 9.929 | 9.929 | 9.430 | 9.600 | 179,700 | -0.01(-0.10%) |
Apr 23, 2020 | 9.032 | 9.790 | 9.032 | 9.610 | 171,131 | +0.53(+5.84%) |
Apr 22, 2020 | 9.184 | 9.400 | 9.000 | 9.080 | 105,015 | -0.10(-1.09%) |
Apr 21, 2020 | 9.600 | 9.600 | 9.060 | 9.180 | 90,925 | -0.22(-2.34%) |
Apr 20, 2020 | 8.700 | 9.510 | 8.700 | 9.400 | 341,949 | +0.25(+2.73%) |
Apr 17, 2020 | 8.735 | 9.250 | 8.470 | 9.150 | 188,000 | +0.16(+1.78%) |
Apr 16, 2020 | 9.000 | 9.310 | 8.660 | 8.990 | 299,834 | -0.15(-1.64%) |
Apr 15, 2020 | 9.200 | 9.375 | 9.000 | 9.140 | 178,775 | -0.22(-2.35%) |
Apr 14, 2020 | 9.400 | 9.650 | 9.110 | 9.360 | 211,198 | +0.04(+0.43%) |
Apr 13, 2020 | 9.630 | 10.42 | 9.170 | 9.320 | 172,492 | -0.31(-3.26%) |
Apr 09, 2020 | 9.170 | 10.23 | 9.130 | 9.634 | 570,400 | -0.10(-0.99%) |
Apr 08, 2020 | 10.37 | 10.37 | 9.650 | 9.730 | 400,946 | -0.12(-1.20%) |
Apr 07, 2020 | 10.05 | 10.33 | 9.670 | 9.848 | 376,635 | -0.05(-0.53%) |
Apr 06, 2020 | 9.350 | 10.04 | 9.350 | 9.900 | 210,555 | +0.57(+6.11%) |
Apr 03, 2020 | 9.190 | 9.678 | 9.190 | 9.330 | 125,900 | +0.01(+0.11%) |
Apr 02, 2020 | 8.699 | 9.500 | 8.450 | 9.320 | 204,086 | +0.42(+4.72%) |
Apr 01, 2020 | 8.360 | 8.980 | 8.350 | 8.900 | 167,271 | -0.25(-2.73%) |
Mar 31, 2020 | 8.840 | 9.320 | 8.840 | 9.150 | 149,090 | +0.20(+2.23%) |
Mar 30, 2020 | 8.790 | 9.240 | 7.860 | 8.950 | 191,597 | +0.05(+0.56%) |
Mar 27, 2020 | 8.700 | 9.000 | 8.500 | 8.900 | 205,700 | -0.03(-0.35%) |
Mar 26, 2020 | 8.600 | 9.000 | 8.120 | 8.931 | 314,367 | +0.71(+8.65%) |
Mar 25, 2020 | 7.680 | 8.800 | 7.680 | 8.220 | 341,884 | +0.07(+0.86%) |
Mar 24, 2020 | 8.000 | 8.750 | 7.685 | 8.150 | 259,831 | +0.78(+10.59%) |
Mar 23, 2020 | 6.300 | 7.950 | 6.250 | 7.370 | 542,872 | +0.82(+12.46%) |
Mar 20, 2020 | 7.240 | 7.395 | 6.430 | 6.553 | 324,500 | +0.32(+5.18%) |
Mar 19, 2020 | 5.810 | 6.428 | 5.740 | 6.230 | 419,215 | +0.23(+3.83%) |
Mar 18, 2020 | 6.500 | 6.500 | 5.887 | 6.000 | 336,357 | -0.34(-5.36%) |
Mar 17, 2020 | 6.200 | 6.616 | 5.840 | 6.340 | 232,469 | +0.14(+2.26%) |
Mar 16, 2020 | 6.050 | 6.700 | 5.794 | 6.200 | 430,956 | -0.58(-8.55%) |
Mar 13, 2020 | 6.760 | 7.150 | 6.050 | 6.780 | 495,100 | +0.45(+7.11%) |
Mar 12, 2020 | 7.740 | 7.740 | 6.330 | 6.330 | 668,808 | -1.37(-17.79%) |
Mar 11, 2020 | 8.130 | 8.400 | 7.650 | 7.700 | 362,540 | -0.69(-8.22%) |
Mar 10, 2020 | 8.310 | 8.880 | 8.050 | 8.390 | 208,881 | +0.14(+1.70%) |
Mar 09, 2020 | 7.750 | 8.800 | 7.750 | 8.250 | 468,293 | -0.75(-8.33%) |
Mar 06, 2020 | 9.000 | 9.195 | 8.800 | 9.000 | 253,200 | -0.05(-0.55%) |
Mar 05, 2020 | 9.260 | 9.412 | 9.050 | 9.050 | 148,813 | -0.10(-1.09%) |
Mar 04, 2020 | 9.420 | 9.420 | 9.060 | 9.150 | 134,019 | +0.09(+0.99%) |
Mar 03, 2020 | 9.780 | 9.780 | 9.050 | 9.060 | 175,106 | -0.31(-3.31%) |
Mar 02, 2020 | 9.600 | 9.820 | 9.050 | 9.370 | 222,853 | -0.19(-1.99%) |
Feb 28, 2020 | 9.090 | 9.596 | 8.431 | 9.560 | 373,600 | +0.31(+3.35%) |
Feb 27, 2020 | 9.330 | 9.740 | 8.813 | 9.250 | 470,884 | -0.57(-5.80%) |
Feb 26, 2020 | 9.440 | 10.16 | 9.440 | 9.820 | 195,163 | +0.07(+0.72%) |
Feb 25, 2020 | 10.00 | 10.47 | 9.550 | 9.750 | 322,405 | -0.37(-3.66%) |
Feb 24, 2020 | 10.52 | 10.52 | 10.07 | 10.12 | 253,573 | -0.60(-5.60%) |
Feb 21, 2020 | 11.15 | 11.27 | 10.64 | 10.72 | 147,700 | -0.34(-3.11%) |
Feb 20, 2020 | 10.95 | 11.06 | 10.75 | 11.06 | 132,347 | +0.16(+1.50%) |
Feb 19, 2020 | 10.90 | 11.04 | 10.74 | 10.90 | 85,851 | -0.02(-0.18%) |
Feb 18, 2020 | 10.81 | 11.00 | 10.58 | 10.92 | 136,653 | +0.25(+2.34%) |
Feb 14, 2020 | 10.46 | 10.92 | 10.46 | 10.67 | 241,900 | +0.42(+4.10%) |
Feb 13, 2020 | 10.07 | 10.29 | 10.01 | 10.25 | 150,892 | +0.17(+1.69%) |
Feb 12, 2020 | 10.10 | 10.37 | 10.08 | 10.08 | 145,398 | -0.11(-1.11%) |
Feb 11, 2020 | 10.32 | 10.32 | 10.10 | 10.19 | 101,681 | +0.07(+0.72%) |
Feb 10, 2020 | 10.13 | 10.36 | 10.00 | 10.12 | 132,434 | -0.01(-0.10%) |
Feb 07, 2020 | 10.20 | 10.34 | 10.00 | 10.13 | 177,700 | -0.22(-2.12%) |
Feb 06, 2020 | 10.38 | 10.56 | 10.24 | 10.35 | 98,823 | +0.00(+0.02%) |
Feb 05, 2020 | 10.74 | 10.74 | 10.21 | 10.35 | 84,226 | -0.01(-0.08%) |
Feb 04, 2020 | 10.40 | 10.54 | 10.22 | 10.36 | 185,465 | -0.00(-0.04%) |