Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 10.90 | 10.90 | 10.85 | 10.90 | 1,133 | -0.02(-0.14%) |
Apr 27, 2020 | 10.75 | 11.00 | 10.75 | 10.92 | 4,668 | -0.04(-0.41%) |
Apr 24, 2020 | 10.00 | 10.99 | 10.00 | 10.96 | 1,600 | -0.03(-0.27%) |
Apr 23, 2020 | 10.96 | 11.00 | 9.990 | 10.99 | 21,113 | +0.46(+4.37%) |
Apr 22, 2020 | 10.86 | 10.99 | 10.25 | 10.53 | 15,970 | -0.37(-3.39%) |
Apr 21, 2020 | 10.60 | 10.98 | 10.32 | 10.90 | 8,278 | +0.00(+0.00%) |
Apr 20, 2020 | 11.50 | 11.50 | 10.90 | 10.90 | 2,081 | -0.60(-5.22%) |
Apr 17, 2020 | 12.49 | 12.49 | 11.50 | 11.50 | 8,000 | -0.20(-1.71%) |
Apr 16, 2020 | 11.19 | 11.70 | 11.14 | 11.70 | 482 | +0.01(+0.09%) |
Apr 15, 2020 | 11.28 | 11.69 | 10.70 | 11.69 | 622 | -0.01(-0.09%) |
Apr 14, 2020 | 11.28 | 11.70 | 11.22 | 11.70 | 4,645 | +0.50(+4.51%) |
Apr 13, 2020 | 11.49 | 11.50 | 10.93 | 11.20 | 2,064 | -0.30(-2.65%) |
Apr 09, 2020 | 11.88 | 12.33 | 10.98 | 11.50 | 6,200 | -0.25(-2.13%) |
Apr 08, 2020 | 11.61 | 11.75 | 11.50 | 11.75 | 2,745 | -0.35(-2.89%) |
Apr 07, 2020 | 11.86 | 12.10 | 11.65 | 12.10 | 7,389 | -0.20(-1.63%) |
Apr 06, 2020 | 11.81 | 12.88 | 11.55 | 12.30 | 8,376 | +0.30(+2.50%) |
Apr 03, 2020 | 11.99 | 12.00 | 11.99 | 12.00 | 500 | -0.30(-2.44%) |
Apr 02, 2020 | 12.54 | 12.58 | 12.15 | 12.30 | 9,447 | +0.00(+0.00%) |
Apr 01, 2020 | 12.65 | 12.65 | 12.25 | 12.30 | 986 | +0.05(+0.41%) |
Mar 31, 2020 | 12.02 | 12.25 | 12.00 | 12.25 | 1,505 | +0.31(+2.60%) |
Mar 30, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 238 | +0.24(+2.05%) |
Mar 27, 2020 | 10.36 | 12.00 | 10.36 | 11.70 | 7,600 | +0.20(+1.74%) |
Mar 26, 2020 | 12.00 | 12.00 | 10.89 | 11.50 | 12,528 | +0.18(+1.59%) |
Mar 25, 2020 | 9.880 | 11.32 | 9.670 | 11.32 | 3,470 | +2.72(+31.63%) |
Mar 24, 2020 | 9.640 | 10.07 | 8.600 | 8.600 | 28,839 | -1.05(-10.88%) |
Mar 23, 2020 | 9.650 | 9.650 | 8.800 | 9.650 | 509 | +0.89(+10.16%) |
Mar 20, 2020 | 9.580 | 9.750 | 8.760 | 8.760 | 700 | -0.06(-0.68%) |
Mar 19, 2020 | 8.120 | 9.819 | 8.110 | 8.820 | 6,612 | +0.72(+8.89%) |
Mar 18, 2020 | 9.350 | 9.645 | 8.100 | 8.100 | 20,118 | -1.65(-16.92%) |
Mar 17, 2020 | 10.98 | 10.98 | 9.330 | 9.750 | 25,416 | -1.38(-12.40%) |
Mar 16, 2020 | 11.57 | 11.66 | 8.240 | 11.13 | 103,126 | -1.40(-11.17%) |
Mar 13, 2020 | 12.91 | 12.91 | 11.73 | 12.53 | 9,500 | +0.10(+0.80%) |
Mar 12, 2020 | 12.13 | 12.45 | 11.57 | 12.43 | 31,814 | -0.43(-3.34%) |
Mar 11, 2020 | 12.27 | 12.86 | 12.26 | 12.86 | 14,106 | -0.13(-1.00%) |
Mar 10, 2020 | 12.99 | 12.99 | 12.06 | 12.99 | 16,486 | +0.57(+4.59%) |
Mar 09, 2020 | 12.37 | 12.50 | 11.39 | 12.42 | 28,491 | -0.38(-2.97%) |
Mar 06, 2020 | 12.73 | 12.80 | 12.38 | 12.80 | 6,000 | +0.07(+0.55%) |
Mar 05, 2020 | 12.37 | 12.80 | 12.37 | 12.73 | 28,712 | -0.04(-0.31%) |
Mar 04, 2020 | 12.39 | 12.94 | 12.39 | 12.77 | 25,633 | -0.13(-1.01%) |
Mar 03, 2020 | 12.03 | 13.19 | 12.00 | 12.90 | 28,446 | +0.40(+3.20%) |
Mar 02, 2020 | 12.11 | 13.98 | 11.81 | 12.50 | 58,138 | +0.70(+5.89%) |
Feb 28, 2020 | 11.99 | 12.50 | 11.75 | 11.80 | 40,000 | -0.14(-1.21%) |
Feb 27, 2020 | 11.74 | 12.00 | 11.55 | 11.95 | 24,323 | -0.04(-0.33%) |
Feb 26, 2020 | 11.96 | 12.29 | 11.90 | 11.99 | 27,103 | +0.03(+0.25%) |
Feb 25, 2020 | 11.86 | 12.47 | 11.74 | 11.96 | 41,130 | +0.08(+0.67%) |
Feb 24, 2020 | 11.49 | 11.94 | 11.20 | 11.88 | 26,968 | +0.13(+1.11%) |
Feb 21, 2020 | 12.00 | 12.00 | 11.37 | 11.75 | 35,400 | -0.21(-1.80%) |
Feb 20, 2020 | 12.29 | 12.88 | 11.71 | 11.96 | 43,525 | -0.10(-0.79%) |
Feb 19, 2020 | 11.82 | 12.49 | 11.76 | 12.06 | 31,533 | +0.19(+1.60%) |
Feb 18, 2020 | 12.15 | 12.15 | 11.70 | 11.87 | 32,302 | -0.28(-2.26%) |
Feb 14, 2020 | 11.84 | 12.43 | 11.64 | 12.14 | 63,100 | +0.29(+2.40%) |
Feb 13, 2020 | 11.48 | 12.37 | 11.47 | 11.86 | 36,848 | +0.53(+4.68%) |
Feb 12, 2020 | 11.30 | 11.50 | 11.30 | 11.33 | 24,119 | -0.17(-1.48%) |
Feb 11, 2020 | 11.56 | 11.56 | 11.26 | 11.50 | 25,954 | +0.01(+0.09%) |
Feb 10, 2020 | 10.75 | 12.60 | 10.75 | 11.49 | 61,077 | +0.42(+3.79%) |
Feb 07, 2020 | 10.87 | 11.47 | 10.63 | 11.07 | 72,600 | +0.09(+0.82%) |
Feb 06, 2020 | 10.86 | 10.99 | 10.52 | 10.98 | 52,161 | +0.01(+0.09%) |
Feb 05, 2020 | 10.28 | 11.51 | 10.27 | 10.97 | 48,444 | +0.69(+6.71%) |
Feb 04, 2020 | 10.56 | 10.65 | 9.560 | 10.28 | 73,125 | -0.42(-3.88%) |