Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.03 | 9.920 | 10.02 | 174,899 | -0.03(-0.30%) |
Apr 29, 2020 | 9.980 | 10.13 | 9.970 | 10.05 | 145,039 | +0.13(+1.31%) |
Apr 28, 2020 | 10.04 | 10.05 | 9.910 | 9.920 | 127,662 | -0.05(-0.50%) |
Apr 27, 2020 | 9.940 | 10.05 | 9.940 | 9.970 | 149,943 | +0.04(+0.40%) |
Apr 24, 2020 | 10.05 | 10.05 | 9.890 | 9.930 | 60,100 | -0.02(-0.20%) |
Apr 23, 2020 | 9.920 | 9.980 | 9.850 | 9.950 | 80,811 | +0.08(+0.81%) |
Apr 22, 2020 | 9.880 | 9.960 | 9.821 | 9.870 | 71,751 | +0.16(+1.65%) |
Apr 21, 2020 | 9.710 | 9.780 | 9.530 | 9.710 | 88,471 | -0.02(-0.21%) |
Apr 20, 2020 | 9.820 | 9.970 | 9.730 | 9.730 | 94,792 | -0.13(-1.32%) |
Apr 17, 2020 | 9.870 | 9.975 | 9.780 | 9.860 | 206,900 | +0.10(+1.02%) |
Apr 16, 2020 | 10.01 | 10.05 | 9.750 | 9.760 | 150,335 | -0.32(-3.17%) |
Apr 15, 2020 | 10.17 | 10.17 | 9.970 | 10.08 | 115,660 | -0.14(-1.37%) |
Apr 14, 2020 | 10.20 | 10.35 | 10.10 | 10.22 | 149,327 | +0.13(+1.29%) |
Apr 13, 2020 | 10.34 | 10.34 | 9.918 | 10.09 | 120,297 | -0.22(-2.13%) |
Apr 09, 2020 | 10.05 | 10.51 | 10.05 | 10.31 | 226,900 | +0.48(+4.88%) |
Apr 08, 2020 | 9.500 | 9.950 | 9.447 | 9.830 | 162,940 | +0.43(+4.57%) |
Apr 07, 2020 | 9.290 | 9.500 | 9.040 | 9.400 | 233,510 | +0.45(+5.03%) |
Apr 06, 2020 | 8.830 | 9.141 | 8.830 | 8.950 | 184,617 | +0.28(+3.23%) |
Apr 03, 2020 | 8.990 | 9.140 | 8.600 | 8.670 | 201,300 | -0.40(-4.41%) |
Apr 02, 2020 | 9.000 | 9.530 | 8.971 | 9.070 | 203,764 | -0.11(-1.20%) |
Apr 01, 2020 | 9.250 | 9.490 | 9.000 | 9.180 | 163,421 | -0.45(-4.67%) |
Mar 31, 2020 | 9.530 | 9.770 | 9.490 | 9.630 | 231,648 | -0.01(-0.10%) |
Mar 30, 2020 | 9.630 | 9.660 | 9.350 | 9.640 | 188,483 | +0.11(+1.15%) |
Mar 27, 2020 | 9.450 | 9.610 | 9.230 | 9.530 | 128,900 | -0.06(-0.63%) |
Mar 26, 2020 | 9.390 | 9.630 | 9.250 | 9.590 | 171,641 | +0.30(+3.23%) |
Mar 25, 2020 | 8.750 | 9.450 | 8.520 | 9.290 | 139,723 | +0.88(+10.46%) |
Mar 24, 2020 | 8.160 | 8.720 | 8.150 | 8.410 | 167,351 | +0.49(+6.19%) |
Mar 23, 2020 | 8.730 | 8.730 | 7.800 | 7.920 | 308,715 | -0.80(-9.17%) |
Mar 20, 2020 | 8.170 | 8.790 | 8.150 | 8.720 | 381,200 | +0.79(+9.96%) |
Mar 19, 2020 | 7.120 | 8.090 | 6.940 | 7.930 | 348,664 | +0.17(+2.19%) |
Mar 18, 2020 | 9.000 | 9.000 | 7.200 | 7.760 | 612,170 | -1.53(-16.47%) |
Mar 17, 2020 | 9.220 | 9.470 | 9.030 | 9.290 | 254,371 | +0.10(+1.09%) |
Mar 16, 2020 | 9.400 | 9.410 | 8.500 | 9.190 | 183,624 | -0.89(-8.83%) |
Mar 13, 2020 | 9.700 | 10.10 | 9.640 | 10.08 | 170,900 | +0.63(+6.67%) |
Mar 12, 2020 | 9.930 | 10.37 | 8.910 | 9.450 | 614,852 | -1.26(-11.76%) |
Mar 11, 2020 | 10.90 | 10.95 | 10.65 | 10.71 | 244,068 | -0.22(-2.01%) |
Mar 10, 2020 | 11.13 | 11.25 | 10.73 | 10.93 | 243,820 | -0.01(-0.09%) |
Mar 09, 2020 | 11.51 | 11.64 | 10.46 | 10.94 | 489,467 | -1.05(-8.76%) |
Mar 06, 2020 | 12.10 | 12.12 | 11.95 | 11.99 | 224,800 | -0.28(-2.28%) |
Mar 05, 2020 | 12.40 | 12.42 | 12.03 | 12.27 | 307,626 | -0.19(-1.52%) |
Mar 04, 2020 | 12.15 | 12.59 | 12.15 | 12.46 | 192,678 | +0.34(+2.81%) |
Mar 03, 2020 | 12.19 | 12.41 | 12.07 | 12.12 | 563,607 | -0.14(-1.14%) |
Mar 02, 2020 | 11.82 | 12.40 | 11.79 | 12.26 | 432,121 | +0.52(+4.43%) |
Feb 28, 2020 | 11.58 | 11.78 | 11.42 | 11.74 | 597,500 | -0.26(-2.17%) |
Feb 27, 2020 | 12.48 | 12.54 | 11.87 | 12.00 | 355,228 | -0.61(-4.84%) |
Feb 26, 2020 | 12.49 | 12.76 | 12.49 | 12.61 | 173,317 | +0.08(+0.64%) |
Feb 25, 2020 | 12.95 | 12.98 | 12.47 | 12.53 | 349,870 | -0.36(-2.79%) |
Feb 24, 2020 | 12.86 | 13.05 | 12.86 | 12.89 | 266,742 | -0.27(-2.05%) |
Feb 21, 2020 | 13.30 | 13.34 | 13.15 | 13.16 | 209,600 | -0.19(-1.42%) |
Feb 20, 2020 | 13.27 | 13.35 | 13.27 | 13.35 | 91,231 | +0.07(+0.53%) |
Feb 19, 2020 | 13.26 | 13.28 | 13.24 | 13.28 | 50,903 | +0.02(+0.15%) |
Feb 18, 2020 | 13.24 | 13.26 | 13.21 | 13.26 | 119,003 | +0.03(+0.23%) |
Feb 14, 2020 | 13.20 | 13.23 | 13.18 | 13.23 | 71,800 | +0.02(+0.15%) |
Feb 13, 2020 | 13.20 | 13.22 | 13.17 | 13.21 | 195,598 | -0.06(-0.45%) |
Feb 12, 2020 | 13.25 | 13.27 | 13.22 | 13.27 | 144,882 | +0.05(+0.38%) |
Feb 11, 2020 | 13.18 | 13.23 | 13.17 | 13.22 | 133,424 | +0.04(+0.30%) |
Feb 10, 2020 | 13.13 | 13.18 | 13.12 | 13.18 | 99,507 | +0.03(+0.19%) |
Feb 07, 2020 | 13.11 | 13.17 | 13.10 | 13.15 | 112,300 | +0.06(+0.50%) |
Feb 06, 2020 | 13.11 | 13.15 | 13.08 | 13.09 | 140,799 | -0.02(-0.15%) |
Feb 05, 2020 | 13.07 | 13.13 | 13.07 | 13.11 | 71,833 | +0.04(+0.31%) |
Feb 04, 2020 | 13.08 | 13.10 | 13.06 | 13.07 | 129,376 | +0.03(+0.23%) |