Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.81 | 10.81 | 10.35 | 10.47 | 48,368 | -0.13(-1.22%) |
Apr 29, 2020 | 9.898 | 10.60 | 9.898 | 10.60 | 71,681 | +0.69(+6.97%) |
Apr 28, 2020 | 9.557 | 9.989 | 9.557 | 9.906 | 24,186 | +0.27(+2.84%) |
Apr 27, 2020 | 9.382 | 9.678 | 9.382 | 9.633 | 14,517 | +0.12(+1.29%) |
Apr 24, 2020 | 9.633 | 9.678 | 9.396 | 9.510 | 31,749 | +0.11(+1.20%) |
Apr 23, 2020 | 9.238 | 9.481 | 9.238 | 9.397 | 35,281 | +0.27(+2.95%) |
Apr 22, 2020 | 8.972 | 9.147 | 8.955 | 9.128 | 63,795 | +0.13(+1.48%) |
Apr 21, 2020 | 8.965 | 9.010 | 8.614 | 8.995 | 19,300 | -0.06(-0.67%) |
Apr 20, 2020 | 9.048 | 9.307 | 8.722 | 9.056 | 106,150 | -0.11(-1.16%) |
Apr 17, 2020 | 8.896 | 9.185 | 8.844 | 9.162 | 26,084 | +0.56(+6.49%) |
Apr 16, 2020 | 8.653 | 8.747 | 8.585 | 8.603 | 36,837 | -0.11(-1.27%) |
Apr 15, 2020 | 8.911 | 8.911 | 8.524 | 8.714 | 76,575 | -0.30(-3.29%) |
Apr 14, 2020 | 9.147 | 9.158 | 8.965 | 9.010 | 61,550 | +0.11(+1.19%) |
Apr 13, 2020 | 9.405 | 9.405 | 8.756 | 8.904 | 69,651 | +0.12(+1.38%) |
Apr 09, 2020 | 8.904 | 9.037 | 8.570 | 8.782 | 17,916 | +0.34(+4.06%) |
Apr 08, 2020 | 8.442 | 8.442 | 8.297 | 8.440 | 18,406 | +0.17(+2.00%) |
Apr 07, 2020 | 8.790 | 8.790 | 8.274 | 8.274 | 24,269 | +0.19(+2.38%) |
Apr 06, 2020 | 8.122 | 8.168 | 7.963 | 8.081 | 17,439 | +0.41(+5.41%) |
Apr 03, 2020 | 7.826 | 7.978 | 7.488 | 7.667 | 109,477 | -0.11(-1.46%) |
Apr 02, 2020 | 7.704 | 8.221 | 7.621 | 7.780 | 116,664 | +0.34(+4.59%) |
Apr 01, 2020 | 7.591 | 7.591 | 7.349 | 7.439 | 37,199 | -0.36(-4.58%) |
Mar 31, 2020 | 7.659 | 7.884 | 7.568 | 7.796 | 63,961 | +0.45(+6.10%) |
Mar 30, 2020 | 8.122 | 8.122 | 7.090 | 7.348 | 57,947 | -0.27(-3.49%) |
Mar 27, 2020 | 7.431 | 7.871 | 6.725 | 7.613 | 68,768 | -0.57(-6.96%) |
Mar 26, 2020 | 8.038 | 8.502 | 7.963 | 8.183 | 47,383 | +0.30(+3.85%) |
Mar 25, 2020 | 8.205 | 8.259 | 7.355 | 7.879 | 55,619 | +0.52(+7.12%) |
Mar 24, 2020 | 7.105 | 7.355 | 6.972 | 7.355 | 389,635 | +0.72(+10.85%) |
Mar 23, 2020 | 7.188 | 7.188 | 6.596 | 6.635 | 71,887 | -0.60(-8.28%) |
Mar 20, 2020 | 6.915 | 7.717 | 6.915 | 7.234 | 42,684 | +0.42(+6.13%) |
Mar 19, 2020 | 6.103 | 7.026 | 5.898 | 6.816 | 50,326 | +0.69(+11.28%) |
Mar 18, 2020 | 6.870 | 6.870 | 5.663 | 6.125 | 82,412 | -1.19(-16.25%) |
Mar 17, 2020 | 7.818 | 7.998 | 7.219 | 7.314 | 87,199 | -0.40(-5.17%) |
Mar 16, 2020 | 8.350 | 8.350 | 7.639 | 7.712 | 65,736 | -1.12(-12.71%) |
Mar 13, 2020 | 8.881 | 8.881 | 7.947 | 8.835 | 188,521 | +0.80(+9.95%) |
Mar 12, 2020 | 8.714 | 8.714 | 7.742 | 8.036 | 269,113 | -1.64(-16.98%) |
Mar 11, 2020 | 9.868 | 9.891 | 9.541 | 9.679 | 322,122 | -0.45(-4.49%) |
Mar 10, 2020 | 11.43 | 11.43 | 9.063 | 10.13 | 198,660 | +0.21(+2.09%) |
Mar 09, 2020 | 11.45 | 11.79 | 9.420 | 9.926 | 200,739 | -2.79(-21.96%) |
Mar 06, 2020 | 13.28 | 13.28 | 12.57 | 12.72 | 89,320 | -0.66(-4.90%) |
Mar 05, 2020 | 13.71 | 13.71 | 13.29 | 13.37 | 74,804 | -0.32(-2.33%) |
Mar 04, 2020 | 13.76 | 13.78 | 13.64 | 13.69 | 15,940 | +0.12(+0.85%) |
Mar 03, 2020 | 13.81 | 13.92 | 13.57 | 13.58 | 50,127 | -0.18(-1.33%) |
Mar 02, 2020 | 13.28 | 13.81 | 13.22 | 13.76 | 123,844 | +0.49(+3.72%) |
Feb 28, 2020 | 13.02 | 13.41 | 12.66 | 13.27 | 272,968 | -0.16(-1.19%) |
Feb 27, 2020 | 13.53 | 13.81 | 13.31 | 13.43 | 235,710 | -0.59(-4.23%) |
Feb 26, 2020 | 14.55 | 14.55 | 14.00 | 14.02 | 13,544 | -0.27(-1.91%) |
Feb 25, 2020 | 14.80 | 14.80 | 14.26 | 14.29 | 86,223 | -0.53(-3.55%) |
Feb 24, 2020 | 15.09 | 15.09 | 14.68 | 14.82 | 16,982 | -0.38(-2.53%) |
Feb 21, 2020 | 15.22 | 15.25 | 15.18 | 15.20 | 7,772 | -0.16(-1.04%) |
Feb 20, 2020 | 15.58 | 15.58 | 15.34 | 15.36 | 12,798 | +0.06(+0.41%) |
Feb 19, 2020 | 15.39 | 15.39 | 15.18 | 15.30 | 17,814 | +0.12(+0.79%) |
Feb 18, 2020 | 15.12 | 15.20 | 15.12 | 15.18 | 20,248 | -0.02(-0.15%) |
Feb 14, 2020 | 15.39 | 15.39 | 15.11 | 15.20 | 10,539 | +0.16(+1.06%) |
Feb 13, 2020 | 15.14 | 15.28 | 14.98 | 15.04 | 64,219 | -0.13(-0.83%) |
Feb 12, 2020 | 15.20 | 15.20 | 15.12 | 15.17 | 15,976 | +0.15(+1.01%) |
Feb 11, 2020 | 14.91 | 15.06 | 14.91 | 15.02 | 7,529 | +0.11(+0.75%) |
Feb 10, 2020 | 15.00 | 15.04 | 14.91 | 14.91 | 13,430 | -0.13(-0.88%) |
Feb 07, 2020 | 14.96 | 15.14 | 14.96 | 15.04 | 5,479 | -0.11(-0.74%) |
Feb 06, 2020 | 15.33 | 15.33 | 15.14 | 15.15 | 22,433 | -0.14(-0.89%) |
Feb 05, 2020 | 15.24 | 15.34 | 15.24 | 15.29 | 5,123 | +0.20(+1.32%) |
Feb 04, 2020 | 15.15 | 15.25 | 15.09 | 15.09 | 6,141 | +0.13(+0.87%) |