Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.68 | 11.90 | 10.76 | 11.42 | 290,215 | -0.31(-2.64%) |
Apr 29, 2020 | 12.50 | 12.99 | 11.39 | 11.73 | 450,130 | -0.46(-3.77%) |
Apr 28, 2020 | 11.93 | 12.51 | 11.25 | 12.19 | 256,495 | +0.53(+4.55%) |
Apr 27, 2020 | 11.33 | 12.12 | 11.19 | 11.66 | 250,098 | +0.36(+3.19%) |
Apr 24, 2020 | 10.84 | 11.35 | 10.17 | 11.30 | 312,900 | +0.38(+3.48%) |
Apr 23, 2020 | 9.560 | 11.70 | 9.000 | 10.92 | 751,584 | +1.43(+15.07%) |
Apr 22, 2020 | 9.230 | 9.590 | 8.940 | 9.490 | 144,501 | +0.48(+5.33%) |
Apr 21, 2020 | 8.890 | 9.284 | 8.750 | 9.010 | 121,488 | -0.05(-0.55%) |
Apr 20, 2020 | 8.850 | 9.630 | 8.670 | 9.060 | 261,518 | +0.10(+1.12%) |
Apr 17, 2020 | 8.800 | 9.540 | 8.490 | 8.960 | 240,200 | +0.25(+2.87%) |
Apr 16, 2020 | 9.280 | 9.280 | 8.600 | 8.710 | 237,587 | -0.38(-4.18%) |
Apr 15, 2020 | 9.300 | 9.300 | 8.570 | 9.090 | 271,838 | -0.41(-4.32%) |
Apr 14, 2020 | 9.270 | 9.743 | 8.790 | 9.500 | 236,006 | +0.51(+5.67%) |
Apr 13, 2020 | 9.280 | 9.290 | 8.250 | 8.990 | 180,933 | -0.24(-2.60%) |
Apr 09, 2020 | 8.960 | 9.490 | 8.700 | 9.230 | 265,900 | +0.53(+6.09%) |
Apr 08, 2020 | 8.250 | 8.930 | 8.030 | 8.700 | 273,039 | +0.60(+7.41%) |
Apr 07, 2020 | 7.940 | 8.600 | 7.830 | 8.100 | 421,240 | +0.36(+4.65%) |
Apr 06, 2020 | 7.700 | 8.040 | 7.400 | 7.740 | 300,530 | +0.38(+5.16%) |
Apr 03, 2020 | 7.250 | 7.600 | 7.028 | 7.360 | 232,200 | +0.07(+0.96%) |
Apr 02, 2020 | 6.650 | 7.460 | 6.605 | 7.290 | 257,433 | +0.66(+9.95%) |
Apr 01, 2020 | 7.120 | 7.350 | 6.600 | 6.630 | 236,626 | -0.71(-9.67%) |
Mar 31, 2020 | 8.250 | 8.420 | 6.510 | 7.340 | 518,006 | -0.90(-10.92%) |
Mar 30, 2020 | 8.880 | 9.140 | 7.940 | 8.240 | 288,422 | -0.60(-6.79%) |
Mar 27, 2020 | 8.570 | 9.330 | 8.290 | 8.840 | 221,300 | -0.16(-1.78%) |
Mar 26, 2020 | 8.060 | 9.400 | 8.060 | 9.000 | 345,554 | +1.06(+13.35%) |
Mar 25, 2020 | 7.990 | 8.670 | 7.650 | 7.940 | 276,141 | +0.07(+0.89%) |
Mar 24, 2020 | 7.530 | 8.110 | 7.520 | 7.870 | 306,610 | +0.69(+9.61%) |
Mar 23, 2020 | 7.420 | 7.640 | 6.600 | 7.180 | 262,398 | -0.30(-4.01%) |
Mar 20, 2020 | 7.580 | 8.139 | 7.190 | 7.480 | 287,500 | -0.03(-0.40%) |
Mar 19, 2020 | 6.750 | 7.960 | 6.750 | 7.510 | 239,473 | +0.57(+8.21%) |
Mar 18, 2020 | 7.040 | 7.230 | 5.910 | 6.940 | 529,584 | -0.50(-6.72%) |
Mar 17, 2020 | 8.060 | 8.100 | 6.700 | 7.440 | 636,552 | -0.48(-6.06%) |
Mar 16, 2020 | 8.300 | 8.300 | 7.500 | 7.920 | 475,183 | -1.15(-12.68%) |
Mar 13, 2020 | 10.62 | 10.89 | 8.750 | 9.070 | 459,300 | -0.14(-1.52%) |
Mar 12, 2020 | 9.850 | 10.00 | 8.130 | 9.210 | 874,649 | -1.91(-17.18%) |
Mar 11, 2020 | 12.16 | 12.41 | 10.60 | 11.12 | 373,716 | -1.40(-11.18%) |
Mar 10, 2020 | 13.20 | 13.45 | 11.00 | 12.52 | 481,431 | -0.49(-3.77%) |
Mar 09, 2020 | 13.62 | 13.84 | 12.61 | 13.01 | 277,276 | -1.41(-9.78%) |
Mar 06, 2020 | 13.50 | 14.50 | 12.79 | 14.42 | 369,900 | +0.56(+4.04%) |
Mar 05, 2020 | 14.03 | 15.31 | 13.53 | 13.86 | 586,070 | -0.28(-1.98%) |
Mar 04, 2020 | 12.66 | 14.34 | 12.66 | 14.14 | 976,839 | +1.67(+13.39%) |
Mar 03, 2020 | 12.68 | 12.68 | 12.26 | 12.47 | 406,562 | -0.27(-2.12%) |
Mar 02, 2020 | 13.30 | 13.43 | 12.31 | 12.74 | 459,677 | -0.58(-4.35%) |
Feb 28, 2020 | 10.89 | 13.32 | 10.80 | 13.32 | 686,000 | +2.41(+22.09%) |
Feb 27, 2020 | 11.11 | 11.18 | 10.18 | 10.91 | 401,239 | -0.38(-3.37%) |
Feb 26, 2020 | 11.25 | 11.56 | 10.91 | 11.29 | 350,521 | +0.05(+0.44%) |
Feb 25, 2020 | 12.00 | 12.00 | 11.01 | 11.24 | 374,955 | -0.67(-5.63%) |
Feb 24, 2020 | 11.50 | 11.96 | 11.30 | 11.91 | 242,015 | +0.27(+2.32%) |
Feb 21, 2020 | 12.18 | 12.44 | 11.55 | 11.64 | 301,700 | -0.45(-3.72%) |
Feb 20, 2020 | 12.22 | 12.50 | 11.97 | 12.09 | 211,409 | -0.09(-0.74%) |
Feb 19, 2020 | 12.30 | 12.50 | 12.08 | 12.18 | 200,752 | -0.11(-0.90%) |
Feb 18, 2020 | 12.14 | 12.30 | 11.65 | 12.29 | 324,305 | +0.31(+2.59%) |
Feb 14, 2020 | 11.75 | 12.32 | 11.50 | 11.98 | 525,500 | +0.22(+1.87%) |
Feb 13, 2020 | 10.38 | 11.79 | 10.37 | 11.76 | 812,543 | +1.61(+15.86%) |
Feb 12, 2020 | 9.910 | 10.15 | 9.750 | 10.15 | 199,551 | +0.42(+4.32%) |
Feb 11, 2020 | 9.160 | 10.30 | 9.000 | 9.730 | 645,595 | +0.88(+9.94%) |
Feb 10, 2020 | 8.600 | 8.986 | 8.600 | 8.850 | 117,001 | +0.37(+4.36%) |
Feb 07, 2020 | 8.830 | 8.830 | 8.480 | 8.480 | 90,700 | -0.33(-3.75%) |
Feb 06, 2020 | 9.030 | 9.030 | 8.760 | 8.810 | 132,295 | -0.07(-0.79%) |
Feb 05, 2020 | 9.440 | 9.450 | 8.700 | 8.880 | 211,093 | +0.18(+2.07%) |
Feb 04, 2020 | 8.700 | 9.100 | 8.660 | 8.700 | 226,999 | +0.09(+1.05%) |