Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.37 | 12.61 | 11.60 | 11.85 | 256,602 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.18 | 11.12 | 12.14 | 443,553 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.89 | 10.32 | 10.72 | 110,455 | +0.41(+3.99%) |
Apr 27, 2020 | 10.21 | 10.32 | 9.846 | 10.31 | 177,065 | +0.14(+1.33%) |
Apr 24, 2020 | 10.52 | 10.76 | 9.976 | 10.17 | 187,627 | -0.04(-0.37%) |
Apr 23, 2020 | 9.447 | 10.25 | 9.375 | 10.21 | 183,316 | +1.00(+10.84%) |
Apr 22, 2020 | 9.193 | 9.421 | 8.997 | 9.212 | 114,140 | +0.36(+4.06%) |
Apr 21, 2020 | 8.285 | 9.010 | 8.285 | 8.853 | 209,784 | -0.04(-0.47%) |
Apr 20, 2020 | 8.553 | 9.325 | 8.161 | 8.895 | 203,697 | -0.09(-0.98%) |
Apr 17, 2020 | 8.407 | 9.054 | 8.407 | 8.984 | 176,377 | +0.70(+8.44%) |
Apr 16, 2020 | 8.561 | 8.561 | 8.221 | 8.285 | 131,352 | -0.09(-1.07%) |
Apr 15, 2020 | 8.657 | 8.657 | 8.112 | 8.375 | 212,789 | -0.56(-6.31%) |
Apr 14, 2020 | 8.753 | 9.041 | 8.625 | 8.939 | 180,641 | +0.47(+5.61%) |
Apr 13, 2020 | 8.772 | 8.977 | 8.458 | 8.464 | 99,721 | +0.14(+1.69%) |
Apr 09, 2020 | 8.291 | 9.074 | 7.951 | 8.323 | 178,248 | +0.60(+7.72%) |
Apr 08, 2020 | 7.612 | 7.971 | 7.515 | 7.727 | 351,471 | +0.25(+3.34%) |
Apr 07, 2020 | 7.605 | 8.086 | 7.477 | 7.477 | 163,895 | +0.15(+2.01%) |
Apr 06, 2020 | 7.220 | 7.624 | 7.086 | 7.329 | 248,196 | +0.15(+2.05%) |
Apr 03, 2020 | 7.535 | 7.551 | 6.612 | 7.182 | 135,830 | -0.08(-1.15%) |
Apr 02, 2020 | 7.470 | 8.015 | 7.062 | 7.265 | 225,448 | +0.37(+5.40%) |
Apr 01, 2020 | 6.496 | 6.893 | 6.412 | 6.893 | 179,629 | -0.03(-0.41%) |
Mar 31, 2020 | 6.483 | 7.045 | 6.297 | 6.922 | 155,262 | +0.45(+6.87%) |
Mar 30, 2020 | 6.797 | 6.797 | 6.028 | 6.477 | 146,849 | -0.19(-2.88%) |
Mar 27, 2020 | 7.054 | 7.181 | 6.541 | 6.669 | 87,767 | -0.64(-8.77%) |
Mar 26, 2020 | 7.310 | 7.695 | 6.925 | 7.310 | 146,855 | +0.00(+0.00%) |
Mar 25, 2020 | 6.605 | 7.502 | 6.284 | 7.310 | 269,320 | +0.71(+10.68%) |
Mar 24, 2020 | 7.054 | 7.054 | 6.541 | 6.605 | 113,398 | +0.19(+3.00%) |
Mar 23, 2020 | 7.246 | 7.502 | 6.412 | 6.412 | 175,516 | -1.15(-15.25%) |
Mar 20, 2020 | 7.054 | 8.650 | 6.733 | 7.567 | 281,720 | +1.15(+18.00%) |
Mar 19, 2020 | 5.541 | 7.159 | 5.236 | 6.412 | 279,884 | +1.25(+24.10%) |
Mar 18, 2020 | 6.661 | 6.661 | 4.483 | 5.167 | 430,070 | -1.74(-25.23%) |
Mar 17, 2020 | 8.093 | 8.093 | 6.910 | 6.910 | 257,436 | -1.06(-13.28%) |
Mar 16, 2020 | 8.405 | 8.716 | 7.720 | 7.969 | 338,809 | -1.37(-14.67%) |
Mar 13, 2020 | 9.463 | 9.961 | 8.747 | 9.338 | 240,875 | +0.75(+8.70%) |
Mar 12, 2020 | 9.712 | 9.712 | 8.591 | 8.591 | 272,728 | -2.43(-22.03%) |
Mar 11, 2020 | 10.89 | 11.64 | 10.40 | 11.02 | 334,716 | -0.31(-2.75%) |
Mar 10, 2020 | 11.14 | 11.77 | 9.027 | 11.33 | 576,037 | +1.68(+17.42%) |
Mar 09, 2020 | 12.45 | 12.75 | 9.587 | 9.650 | 773,789 | -7.10(-42.38%) |
Mar 06, 2020 | 18.12 | 18.12 | 16.56 | 16.75 | 404,040 | -1.81(-9.73%) |
Mar 05, 2020 | 19.24 | 19.24 | 18.37 | 18.55 | 221,331 | -1.00(-5.10%) |
Mar 04, 2020 | 20.11 | 20.23 | 19.30 | 19.55 | 161,976 | -0.25(-1.26%) |
Mar 03, 2020 | 20.54 | 21.04 | 19.36 | 19.80 | 200,522 | -0.56(-2.75%) |
Mar 02, 2020 | 19.92 | 20.73 | 19.30 | 20.36 | 304,732 | +1.06(+5.48%) |
Feb 28, 2020 | 18.24 | 19.42 | 17.74 | 19.30 | 411,782 | +0.25(+1.31%) |
Feb 27, 2020 | 19.49 | 19.92 | 18.43 | 19.05 | 486,187 | -1.31(-6.42%) |
Feb 26, 2020 | 21.54 | 21.73 | 20.23 | 20.36 | 328,063 | -1.00(-4.66%) |
Feb 25, 2020 | 22.85 | 22.97 | 21.23 | 21.35 | 289,174 | -1.31(-5.77%) |
Feb 24, 2020 | 23.10 | 23.22 | 22.47 | 22.66 | 229,194 | -1.12(-4.71%) |
Feb 21, 2020 | 24.40 | 24.40 | 23.60 | 23.78 | 195,547 | -0.62(-2.55%) |
Feb 20, 2020 | 24.65 | 24.65 | 24.34 | 24.40 | 113,977 | -0.06(-0.25%) |
Feb 19, 2020 | 24.83 | 24.83 | 24.34 | 24.47 | 130,469 | -0.12(-0.50%) |
Feb 18, 2020 | 24.53 | 24.59 | 24.47 | 24.59 | 111,140 | +0.00(+0.00%) |
Feb 14, 2020 | 24.77 | 24.99 | 24.59 | 24.59 | 86,709 | -0.12(-0.50%) |
Feb 13, 2020 | 25.02 | 25.26 | 24.59 | 24.71 | 155,421 | -0.31(-1.23%) |
Feb 12, 2020 | 24.53 | 25.08 | 24.46 | 25.02 | 228,201 | +0.74(+3.03%) |
Feb 11, 2020 | 24.34 | 24.46 | 24.22 | 24.28 | 94,008 | +0.25(+1.02%) |
Feb 10, 2020 | 24.71 | 24.71 | 23.98 | 24.04 | 205,225 | -0.61(-2.49%) |
Feb 07, 2020 | 24.96 | 24.96 | 24.59 | 24.65 | 144,683 | -0.37(-1.47%) |
Feb 06, 2020 | 25.33 | 25.57 | 25.02 | 25.02 | 118,286 | -0.37(-1.45%) |
Feb 05, 2020 | 25.20 | 25.75 | 25.20 | 25.39 | 105,519 | +0.49(+1.97%) |
Feb 04, 2020 | 24.59 | 25.20 | 24.59 | 24.90 | 156,623 | +0.55(+2.27%) |