Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.21 | 11.38 | 10.23 | 11.17 | 31,048 | -0.62(-5.26%) |
Apr 29, 2020 | 11.83 | 13.00 | 11.42 | 11.79 | 59,094 | +0.65(+5.83%) |
Apr 28, 2020 | 10.18 | 11.25 | 10.11 | 11.14 | 26,929 | +1.08(+10.74%) |
Apr 27, 2020 | 9.740 | 10.32 | 9.600 | 10.06 | 68,224 | +0.22(+2.24%) |
Apr 24, 2020 | 9.730 | 10.00 | 9.520 | 9.840 | 30,300 | +0.06(+0.61%) |
Apr 23, 2020 | 9.470 | 10.31 | 9.470 | 9.780 | 36,881 | +0.20(+2.09%) |
Apr 22, 2020 | 9.680 | 9.750 | 9.390 | 9.580 | 13,596 | +0.21(+2.24%) |
Apr 21, 2020 | 9.010 | 9.600 | 8.950 | 9.370 | 24,480 | +0.19(+2.07%) |
Apr 20, 2020 | 9.120 | 9.760 | 9.080 | 9.180 | 26,811 | -0.30(-3.16%) |
Apr 17, 2020 | 9.580 | 9.660 | 9.130 | 9.480 | 59,200 | +0.08(+0.85%) |
Apr 16, 2020 | 9.580 | 9.593 | 8.550 | 9.400 | 39,796 | -0.30(-3.09%) |
Apr 15, 2020 | 9.630 | 10.15 | 9.560 | 9.700 | 36,748 | -0.45(-4.43%) |
Apr 14, 2020 | 10.78 | 11.86 | 10.09 | 10.15 | 20,167 | -0.27(-2.59%) |
Apr 13, 2020 | 11.14 | 11.50 | 10.27 | 10.42 | 21,748 | -0.86(-7.62%) |
Apr 09, 2020 | 10.42 | 11.54 | 10.42 | 11.28 | 44,400 | +1.25(+12.46%) |
Apr 08, 2020 | 10.22 | 10.32 | 9.880 | 10.03 | 32,295 | +0.18(+1.83%) |
Apr 07, 2020 | 10.91 | 11.22 | 9.710 | 9.850 | 26,476 | -0.85(-7.94%) |
Apr 06, 2020 | 10.25 | 10.82 | 10.04 | 10.70 | 45,886 | +0.75(+7.54%) |
Apr 03, 2020 | 10.24 | 10.50 | 9.335 | 9.950 | 27,200 | -0.60(-5.69%) |
Apr 02, 2020 | 10.10 | 10.68 | 9.930 | 10.55 | 49,238 | +0.38(+3.74%) |
Apr 01, 2020 | 11.03 | 11.44 | 10.11 | 10.17 | 82,983 | -0.69(-6.35%) |
Mar 31, 2020 | 11.21 | 11.84 | 10.62 | 10.86 | 127,711 | -0.27(-2.43%) |
Mar 30, 2020 | 10.94 | 11.30 | 10.55 | 11.13 | 54,190 | +0.36(+3.34%) |
Mar 27, 2020 | 11.13 | 11.47 | 10.65 | 10.77 | 62,500 | -0.90(-7.71%) |
Mar 26, 2020 | 11.50 | 11.91 | 11.32 | 11.67 | 47,974 | +0.46(+4.10%) |
Mar 25, 2020 | 11.18 | 11.82 | 11.06 | 11.21 | 35,652 | -0.28(-2.44%) |
Mar 24, 2020 | 10.67 | 11.49 | 10.01 | 11.49 | 220,484 | +1.80(+18.58%) |
Mar 23, 2020 | 10.69 | 11.05 | 9.230 | 9.690 | 394,516 | -0.76(-7.27%) |
Mar 20, 2020 | 10.44 | 11.66 | 10.25 | 10.45 | 79,800 | -0.23(-2.15%) |
Mar 19, 2020 | 10.83 | 11.00 | 10.31 | 10.68 | 80,120 | +0.17(+1.62%) |
Mar 18, 2020 | 10.99 | 11.54 | 10.26 | 10.51 | 61,481 | -1.49(-12.42%) |
Mar 17, 2020 | 10.00 | 14.02 | 10.00 | 12.00 | 213,545 | +2.27(+23.33%) |
Mar 16, 2020 | 11.51 | 12.06 | 9.655 | 9.730 | 34,722 | -3.27(-25.15%) |
Mar 13, 2020 | 12.09 | 13.04 | 11.85 | 13.00 | 38,300 | +1.40(+12.07%) |
Mar 12, 2020 | 11.48 | 12.57 | 11.43 | 11.60 | 30,935 | -0.62(-5.07%) |
Mar 11, 2020 | 12.80 | 13.05 | 12.01 | 12.22 | 19,413 | -1.07(-8.05%) |
Mar 10, 2020 | 12.72 | 13.29 | 12.41 | 13.29 | 43,424 | +0.67(+5.31%) |
Mar 09, 2020 | 13.78 | 13.78 | 12.03 | 12.62 | 28,643 | -2.06(-14.03%) |
Mar 06, 2020 | 14.50 | 15.42 | 12.80 | 14.68 | 35,500 | -0.70(-4.55%) |
Mar 05, 2020 | 15.68 | 15.75 | 15.16 | 15.38 | 32,893 | -0.80(-4.94%) |
Mar 04, 2020 | 16.16 | 16.18 | 15.50 | 16.18 | 19,245 | +0.07(+0.43%) |
Mar 03, 2020 | 16.13 | 16.17 | 15.29 | 16.11 | 37,161 | -0.18(-1.10%) |
Mar 02, 2020 | 15.89 | 16.29 | 15.40 | 16.29 | 15,765 | +0.54(+3.43%) |
Feb 28, 2020 | 15.80 | 16.00 | 15.05 | 15.75 | 41,600 | -0.39(-2.42%) |
Feb 27, 2020 | 16.44 | 16.65 | 16.12 | 16.14 | 15,769 | -0.78(-4.61%) |
Feb 26, 2020 | 16.97 | 17.18 | 16.70 | 16.92 | 14,845 | -0.05(-0.29%) |
Feb 25, 2020 | 17.61 | 17.61 | 16.74 | 16.97 | 14,444 | -0.49(-2.81%) |
Feb 24, 2020 | 17.96 | 17.96 | 17.45 | 17.46 | 18,917 | -0.76(-4.17%) |
Feb 21, 2020 | 18.31 | 18.34 | 18.05 | 18.22 | 31,300 | -0.04(-0.22%) |
Feb 20, 2020 | 18.10 | 18.43 | 18.10 | 18.26 | 183,463 | +0.13(+0.72%) |
Feb 19, 2020 | 17.98 | 18.45 | 17.98 | 18.13 | 31,132 | +0.13(+0.72%) |
Feb 18, 2020 | 17.65 | 18.00 | 17.61 | 18.00 | 20,335 | -0.06(-0.33%) |
Feb 14, 2020 | 18.53 | 18.87 | 17.94 | 18.06 | 33,300 | -0.36(-1.95%) |
Feb 13, 2020 | 18.16 | 18.46 | 18.16 | 18.42 | 16,597 | +0.26(+1.43%) |
Feb 12, 2020 | 18.26 | 18.26 | 17.89 | 18.16 | 45,238 | +0.07(+0.39%) |
Feb 11, 2020 | 17.87 | 18.27 | 17.87 | 18.09 | 98,050 | +0.36(+2.03%) |
Feb 10, 2020 | 17.26 | 17.75 | 17.26 | 17.73 | 21,582 | +0.39(+2.25%) |
Feb 07, 2020 | 17.43 | 17.43 | 17.19 | 17.34 | 33,000 | +0.01(+0.06%) |
Feb 06, 2020 | 17.41 | 17.47 | 17.28 | 17.33 | 40,099 | +0.04(+0.23%) |
Feb 05, 2020 | 17.09 | 17.29 | 16.95 | 17.29 | 21,881 | +0.33(+1.95%) |
Feb 04, 2020 | 17.10 | 17.18 | 16.93 | 16.96 | 54,786 | -0.07(-0.41%) |