Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.47 | 10.64 | 10.12 | 10.12 | 853,779 | -0.37(-3.53%) |
Apr 29, 2020 | 10.24 | 10.80 | 9.960 | 10.49 | 1,587,142 | +0.53(+5.32%) |
Apr 28, 2020 | 10.35 | 10.41 | 9.540 | 9.960 | 747,228 | -0.14(-1.39%) |
Apr 27, 2020 | 9.850 | 10.36 | 9.520 | 10.10 | 1,172,695 | +0.54(+5.65%) |
Apr 24, 2020 | 9.460 | 9.720 | 9.290 | 9.560 | 487,000 | +0.13(+1.38%) |
Apr 23, 2020 | 9.420 | 9.765 | 9.290 | 9.430 | 507,443 | +0.02(+0.21%) |
Apr 22, 2020 | 9.720 | 9.800 | 9.060 | 9.410 | 633,354 | -0.10(-1.05%) |
Apr 21, 2020 | 8.830 | 9.690 | 8.720 | 9.510 | 837,097 | +0.50(+5.55%) |
Apr 20, 2020 | 9.000 | 9.330 | 8.890 | 9.010 | 547,946 | -0.15(-1.64%) |
Apr 17, 2020 | 9.040 | 9.590 | 8.880 | 9.160 | 695,700 | +0.07(+0.77%) |
Apr 16, 2020 | 9.130 | 9.390 | 8.750 | 9.090 | 557,634 | -0.03(-0.33%) |
Apr 15, 2020 | 9.120 | 9.456 | 8.490 | 9.120 | 647,904 | -0.31(-3.29%) |
Apr 14, 2020 | 9.500 | 9.710 | 9.250 | 9.430 | 913,538 | +0.18(+1.95%) |
Apr 13, 2020 | 8.840 | 9.260 | 8.570 | 9.250 | 860,015 | +0.30(+3.35%) |
Apr 09, 2020 | 8.440 | 8.985 | 8.170 | 8.950 | 721,300 | +0.72(+8.75%) |
Apr 08, 2020 | 7.830 | 8.300 | 7.720 | 8.230 | 828,634 | +0.47(+6.06%) |
Apr 07, 2020 | 8.740 | 8.950 | 7.650 | 7.760 | 931,964 | -0.85(-9.87%) |
Apr 06, 2020 | 9.500 | 9.520 | 8.500 | 8.610 | 850,284 | -0.72(-7.72%) |
Apr 03, 2020 | 9.140 | 9.380 | 8.650 | 9.330 | 641,800 | +0.09(+0.97%) |
Apr 02, 2020 | 9.150 | 9.500 | 8.690 | 9.240 | 845,009 | -0.13(-1.39%) |
Apr 01, 2020 | 8.780 | 9.710 | 8.590 | 9.370 | 1,308,023 | +0.57(+6.48%) |
Mar 31, 2020 | 8.220 | 9.090 | 8.210 | 8.800 | 1,576,164 | +0.66(+8.11%) |
Mar 30, 2020 | 8.090 | 8.480 | 7.770 | 8.140 | 683,966 | +0.13(+1.62%) |
Mar 27, 2020 | 7.360 | 8.280 | 7.260 | 8.010 | 1,197,800 | +0.45(+5.95%) |
Mar 26, 2020 | 7.470 | 7.740 | 7.215 | 7.560 | 775,761 | +0.23(+3.14%) |
Mar 25, 2020 | 7.990 | 8.500 | 7.260 | 7.330 | 1,025,747 | -0.71(-8.83%) |
Mar 24, 2020 | 8.300 | 8.950 | 7.500 | 8.040 | 1,440,517 | +0.06(+0.75%) |
Mar 23, 2020 | 7.160 | 8.000 | 6.700 | 7.980 | 1,464,955 | +0.98(+14.00%) |
Mar 20, 2020 | 7.470 | 7.510 | 6.430 | 7.000 | 1,345,400 | -0.37(-5.02%) |
Mar 19, 2020 | 6.450 | 7.620 | 5.850 | 7.370 | 967,502 | +1.10(+17.54%) |
Mar 18, 2020 | 7.990 | 9.280 | 5.980 | 6.270 | 1,613,273 | -1.85(-22.78%) |
Mar 17, 2020 | 6.160 | 8.260 | 5.985 | 8.120 | 1,804,832 | +2.22(+37.63%) |
Mar 16, 2020 | 4.350 | 6.546 | 4.350 | 5.900 | 1,210,376 | +0.43(+7.86%) |
Mar 13, 2020 | 5.400 | 5.690 | 5.005 | 5.470 | 701,800 | +0.54(+10.95%) |
Mar 12, 2020 | 4.470 | 5.240 | 4.290 | 4.930 | 783,653 | +0.13(+2.71%) |
Mar 11, 2020 | 5.470 | 5.500 | 4.770 | 4.800 | 509,937 | -0.77(-13.82%) |
Mar 10, 2020 | 5.690 | 5.760 | 5.055 | 5.570 | 650,212 | +0.13(+2.39%) |
Mar 09, 2020 | 5.690 | 5.750 | 5.440 | 5.440 | 585,394 | -0.84(-13.38%) |
Mar 06, 2020 | 6.450 | 6.633 | 6.130 | 6.280 | 886,900 | -0.43(-6.41%) |
Mar 05, 2020 | 7.040 | 7.140 | 6.650 | 6.710 | 774,646 | -0.56(-7.70%) |
Mar 04, 2020 | 7.250 | 7.400 | 7.180 | 7.270 | 584,701 | +0.13(+1.82%) |
Mar 03, 2020 | 7.410 | 7.629 | 7.000 | 7.140 | 633,213 | -0.27(-3.64%) |
Mar 02, 2020 | 7.450 | 7.520 | 7.100 | 7.410 | 464,585 | +0.06(+0.82%) |
Feb 28, 2020 | 7.340 | 7.590 | 7.220 | 7.350 | 766,900 | -0.24(-3.16%) |
Feb 27, 2020 | 7.680 | 7.955 | 7.330 | 7.590 | 1,220,617 | -0.22(-2.82%) |
Feb 26, 2020 | 8.450 | 8.490 | 7.760 | 7.810 | 1,099,525 | -0.60(-7.13%) |
Feb 25, 2020 | 9.110 | 9.110 | 8.400 | 8.410 | 554,130 | -0.75(-8.19%) |
Feb 24, 2020 | 9.080 | 9.185 | 8.941 | 9.160 | 537,079 | -0.22(-2.35%) |
Feb 21, 2020 | 9.370 | 9.400 | 9.180 | 9.380 | 627,500 | -0.02(-0.21%) |
Feb 20, 2020 | 9.380 | 9.575 | 9.120 | 9.400 | 418,994 | +0.00(+0.00%) |
Feb 19, 2020 | 9.570 | 9.620 | 9.330 | 9.400 | 538,014 | -0.16(-1.67%) |
Feb 18, 2020 | 9.300 | 9.780 | 9.300 | 9.560 | 586,743 | +0.26(+2.80%) |
Feb 14, 2020 | 9.560 | 9.570 | 9.130 | 9.300 | 1,058,700 | -0.29(-3.02%) |
Feb 13, 2020 | 9.590 | 9.730 | 9.510 | 9.590 | 367,668 | -0.02(-0.21%) |
Feb 12, 2020 | 9.760 | 9.950 | 9.550 | 9.610 | 544,520 | -0.15(-1.54%) |
Feb 11, 2020 | 10.27 | 10.27 | 9.760 | 9.760 | 1,071,639 | -0.42(-4.13%) |
Feb 10, 2020 | 9.560 | 10.18 | 9.390 | 10.18 | 1,127,796 | +0.54(+5.60%) |
Feb 07, 2020 | 9.710 | 9.880 | 9.200 | 9.640 | 866,300 | +0.22(+2.34%) |
Feb 06, 2020 | 8.660 | 10.20 | 8.650 | 9.420 | 2,056,461 | +0.99(+11.74%) |
Feb 05, 2020 | 7.680 | 8.575 | 7.600 | 8.430 | 769,475 | +0.89(+11.80%) |
Feb 04, 2020 | 7.750 | 7.900 | 7.450 | 7.540 | 640,153 | -0.12(-1.57%) |