Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.58 | 11.82 | 11.17 | 11.79 | 12,684 | +0.01(+0.06%) |
Apr 29, 2020 | 11.48 | 11.78 | 11.44 | 11.78 | 12,727 | +0.40(+3.47%) |
Apr 28, 2020 | 11.56 | 11.59 | 11.12 | 11.39 | 23,497 | +0.25(+2.28%) |
Apr 27, 2020 | 10.77 | 11.22 | 10.76 | 11.13 | 25,752 | +0.40(+3.68%) |
Apr 24, 2020 | 10.96 | 11.48 | 10.69 | 10.74 | 27,480 | -0.56(-4.94%) |
Apr 23, 2020 | 11.32 | 11.40 | 10.94 | 11.30 | 34,275 | -0.08(-0.68%) |
Apr 22, 2020 | 11.39 | 11.39 | 10.84 | 11.37 | 27,874 | +0.35(+3.14%) |
Apr 21, 2020 | 11.21 | 11.29 | 10.66 | 11.03 | 31,055 | -0.41(-3.58%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.97 | 11.44 | 24,008 | -0.39(-3.28%) |
Apr 17, 2020 | 10.94 | 11.82 | 10.94 | 11.82 | 32,438 | +0.97(+8.91%) |
Apr 16, 2020 | 11.58 | 11.58 | 10.13 | 10.86 | 23,522 | -0.08(-0.77%) |
Apr 15, 2020 | 11.20 | 11.39 | 10.59 | 10.94 | 32,543 | -0.51(-4.47%) |
Apr 14, 2020 | 11.51 | 11.86 | 11.17 | 11.45 | 26,667 | +0.24(+2.11%) |
Apr 13, 2020 | 11.86 | 11.86 | 10.84 | 11.22 | 21,383 | -0.63(-5.30%) |
Apr 09, 2020 | 11.63 | 12.00 | 11.40 | 11.85 | 50,994 | +0.56(+5.01%) |
Apr 08, 2020 | 10.81 | 11.30 | 10.56 | 11.28 | 23,490 | +0.78(+7.39%) |
Apr 07, 2020 | 10.50 | 11.14 | 10.18 | 10.50 | 32,230 | +0.44(+4.42%) |
Apr 06, 2020 | 9.792 | 10.51 | 9.654 | 10.06 | 35,211 | +0.28(+2.89%) |
Apr 03, 2020 | 10.24 | 10.24 | 8.796 | 9.777 | 53,969 | -0.60(-5.78%) |
Apr 02, 2020 | 10.59 | 10.59 | 10.24 | 10.38 | 20,658 | -0.12(-1.14%) |
Apr 01, 2020 | 11.15 | 11.25 | 10.35 | 10.50 | 26,270 | -0.96(-8.38%) |
Mar 31, 2020 | 11.03 | 11.84 | 11.01 | 11.46 | 53,809 | +0.30(+2.66%) |
Mar 30, 2020 | 11.08 | 11.47 | 10.43 | 11.16 | 26,283 | +0.04(+0.38%) |
Mar 27, 2020 | 11.04 | 11.38 | 10.15 | 11.12 | 13,315 | -0.28(-2.42%) |
Mar 26, 2020 | 9.890 | 12.00 | 9.890 | 11.39 | 70,945 | +0.24(+2.15%) |
Mar 25, 2020 | 10.95 | 11.62 | 9.855 | 11.15 | 44,835 | +1.25(+12.62%) |
Mar 24, 2020 | 8.118 | 10.13 | 8.118 | 9.905 | 77,356 | +2.14(+27.55%) |
Mar 23, 2020 | 7.886 | 8.104 | 7.067 | 7.765 | 89,840 | -0.77(-9.02%) |
Mar 20, 2020 | 9.326 | 10.59 | 8.238 | 8.535 | 58,077 | -0.78(-8.41%) |
Mar 19, 2020 | 7.060 | 9.615 | 6.657 | 9.319 | 161,502 | +2.18(+30.56%) |
Mar 18, 2020 | 9.001 | 9.036 | 6.530 | 7.137 | 155,316 | -2.11(-22.82%) |
Mar 17, 2020 | 10.75 | 10.75 | 9.001 | 9.248 | 73,914 | -1.37(-12.90%) |
Mar 16, 2020 | 10.80 | 11.04 | 10.33 | 10.62 | 76,674 | -1.05(-9.03%) |
Mar 13, 2020 | 11.60 | 11.93 | 11.21 | 11.67 | 63,320 | +0.09(+0.77%) |
Mar 12, 2020 | 12.02 | 12.04 | 10.75 | 11.58 | 81,541 | -0.81(-6.56%) |
Mar 11, 2020 | 13.42 | 13.77 | 12.23 | 12.39 | 70,383 | -1.31(-9.55%) |
Mar 10, 2020 | 13.77 | 13.77 | 13.25 | 13.70 | 36,855 | +0.12(+0.86%) |
Mar 09, 2020 | 13.63 | 13.75 | 13.36 | 13.59 | 60,000 | -0.54(-3.80%) |
Mar 06, 2020 | 14.12 | 14.79 | 13.98 | 14.12 | 21,639 | -0.32(-2.24%) |
Mar 05, 2020 | 14.45 | 15.22 | 14.13 | 14.45 | 23,315 | +0.03(+0.24%) |
Mar 04, 2020 | 13.96 | 14.41 | 13.94 | 14.41 | 24,265 | +0.39(+2.80%) |
Mar 03, 2020 | 14.29 | 14.29 | 13.91 | 14.02 | 32,311 | -0.42(-2.91%) |
Mar 02, 2020 | 13.77 | 14.44 | 13.69 | 14.44 | 58,165 | +0.67(+4.85%) |
Feb 28, 2020 | 14.32 | 14.40 | 13.69 | 13.77 | 85,831 | -0.89(-6.06%) |
Feb 27, 2020 | 14.68 | 14.68 | 14.56 | 14.66 | 21,934 | -0.21(-1.39%) |
Feb 26, 2020 | 14.86 | 14.87 | 14.67 | 14.87 | 24,054 | +0.17(+1.13%) |
Feb 25, 2020 | 14.80 | 14.81 | 14.67 | 14.70 | 18,329 | -0.10(-0.71%) |
Feb 24, 2020 | 14.87 | 14.92 | 14.59 | 14.80 | 20,265 | -0.15(-1.01%) |
Feb 21, 2020 | 14.81 | 15.01 | 14.81 | 14.96 | 24,834 | +0.09(+0.60%) |
Feb 20, 2020 | 14.98 | 15.01 | 14.80 | 14.87 | 47,525 | -0.14(-0.94%) |
Feb 19, 2020 | 15.02 | 15.02 | 14.98 | 15.01 | 31,085 | -0.03(-0.18%) |
Feb 18, 2020 | 14.93 | 15.05 | 14.93 | 15.03 | 35,856 | +0.04(+0.25%) |
Feb 14, 2020 | 14.91 | 15.01 | 14.91 | 15.00 | 11,763 | +0.09(+0.61%) |
Feb 13, 2020 | 14.88 | 14.94 | 14.82 | 14.91 | 29,949 | -0.10(-0.69%) |
Feb 12, 2020 | 14.96 | 15.01 | 14.87 | 15.01 | 21,203 | +0.00(+0.00%) |
Feb 11, 2020 | 14.97 | 15.02 | 14.97 | 15.01 | 23,688 | +0.04(+0.25%) |
Feb 10, 2020 | 15.11 | 15.11 | 14.97 | 14.97 | 29,198 | -0.07(-0.48%) |
Feb 07, 2020 | 15.09 | 15.11 | 15.04 | 15.04 | 18,734 | -0.05(-0.32%) |
Feb 06, 2020 | 15.11 | 15.11 | 14.98 | 15.09 | 15,115 | +0.04(+0.28%) |
Feb 05, 2020 | 15.11 | 15.11 | 14.98 | 15.05 | 26,006 | -0.01(-0.05%) |
Feb 04, 2020 | 15.15 | 15.15 | 15.06 | 15.06 | 19,337 | -0.09(-0.59%) |