Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.39 | 11.75 | 10.75 | 11.35 | 68,240 | +0.17(+1.49%) |
Apr 29, 2020 | 11.05 | 11.73 | 10.65 | 11.19 | 103,095 | +0.48(+4.51%) |
Apr 28, 2020 | 11.28 | 11.47 | 10.50 | 10.70 | 94,724 | -0.56(-4.99%) |
Apr 27, 2020 | 11.42 | 11.63 | 10.68 | 11.27 | 81,710 | -0.03(-0.23%) |
Apr 24, 2020 | 10.47 | 11.39 | 10.21 | 11.29 | 123,448 | +1.19(+11.73%) |
Apr 23, 2020 | 10.15 | 10.54 | 9.887 | 10.11 | 41,765 | +0.25(+2.59%) |
Apr 22, 2020 | 10.18 | 10.25 | 9.835 | 9.852 | 28,760 | +0.15(+1.54%) |
Apr 21, 2020 | 9.677 | 9.984 | 9.536 | 9.703 | 35,372 | -0.28(-2.81%) |
Apr 20, 2020 | 10.21 | 10.57 | 9.527 | 9.984 | 116,677 | -0.34(-3.32%) |
Apr 17, 2020 | 10.08 | 10.56 | 9.923 | 10.33 | 50,221 | +0.46(+4.63%) |
Apr 16, 2020 | 9.659 | 9.931 | 9.397 | 9.870 | 48,825 | +0.08(+0.81%) |
Apr 15, 2020 | 9.527 | 9.914 | 8.886 | 9.791 | 62,044 | -0.17(-1.68%) |
Apr 14, 2020 | 9.887 | 10.61 | 9.659 | 9.958 | 109,694 | +0.33(+3.47%) |
Apr 13, 2020 | 10.44 | 11.33 | 9.361 | 9.624 | 152,181 | -0.83(-7.90%) |
Apr 09, 2020 | 9.580 | 11.39 | 9.401 | 10.45 | 190,866 | +1.07(+11.42%) |
Apr 08, 2020 | 8.913 | 9.457 | 8.781 | 9.378 | 53,037 | +0.70(+8.10%) |
Apr 07, 2020 | 8.842 | 9.220 | 8.351 | 8.676 | 56,544 | +0.16(+1.86%) |
Apr 06, 2020 | 8.175 | 8.711 | 8.175 | 8.518 | 129,282 | +0.59(+7.42%) |
Apr 03, 2020 | 7.859 | 8.605 | 7.552 | 7.929 | 46,805 | +0.12(+1.57%) |
Apr 02, 2020 | 7.578 | 8.122 | 7.578 | 7.806 | 83,404 | +0.14(+1.83%) |
Apr 01, 2020 | 8.500 | 8.526 | 7.288 | 7.666 | 155,276 | -0.93(-10.83%) |
Mar 31, 2020 | 8.939 | 8.939 | 8.140 | 8.597 | 100,890 | -0.38(-4.21%) |
Mar 30, 2020 | 9.176 | 9.756 | 8.807 | 8.974 | 45,340 | -0.10(-1.06%) |
Mar 27, 2020 | 9.334 | 9.567 | 8.799 | 9.071 | 51,246 | -0.11(-1.24%) |
Mar 26, 2020 | 8.518 | 10.53 | 8.439 | 9.185 | 146,568 | +0.74(+8.73%) |
Mar 25, 2020 | 7.938 | 9.664 | 7.473 | 8.447 | 143,345 | +0.61(+7.73%) |
Mar 24, 2020 | 7.376 | 8.609 | 7.332 | 7.841 | 72,853 | +0.80(+11.35%) |
Mar 23, 2020 | 7.683 | 7.683 | 6.155 | 7.042 | 116,520 | -0.61(-7.92%) |
Mar 20, 2020 | 8.412 | 8.489 | 7.306 | 7.648 | 199,749 | -0.68(-8.22%) |
Mar 19, 2020 | 8.140 | 8.526 | 7.473 | 8.333 | 133,830 | +0.17(+2.04%) |
Mar 18, 2020 | 7.754 | 8.430 | 7.692 | 8.166 | 163,646 | -0.40(-4.62%) |
Mar 17, 2020 | 8.272 | 8.839 | 7.743 | 8.561 | 179,295 | +0.18(+2.09%) |
Mar 16, 2020 | 8.746 | 9.238 | 7.394 | 8.386 | 145,598 | -1.00(-10.66%) |
Mar 13, 2020 | 9.642 | 9.685 | 9.027 | 9.387 | 96,913 | +0.16(+1.71%) |
Mar 12, 2020 | 8.886 | 9.685 | 8.676 | 9.229 | 343,542 | -0.45(-4.63%) |
Mar 11, 2020 | 10.04 | 11.14 | 9.677 | 9.677 | 256,684 | -0.52(-5.08%) |
Mar 10, 2020 | 12.23 | 12.32 | 9.431 | 10.19 | 474,946 | -1.65(-13.94%) |
Mar 09, 2020 | 12.74 | 12.87 | 11.84 | 11.85 | 399,093 | -1.50(-11.25%) |
Mar 06, 2020 | 13.72 | 13.72 | 12.85 | 13.35 | 208,062 | -0.22(-1.62%) |
Mar 05, 2020 | 13.17 | 13.58 | 13.00 | 13.57 | 70,719 | +0.12(+0.91%) |
Mar 04, 2020 | 14.05 | 14.05 | 12.50 | 13.44 | 272,911 | +1.09(+8.81%) |
Mar 03, 2020 | 12.67 | 13.03 | 11.93 | 12.35 | 117,817 | -0.18(-1.40%) |
Mar 02, 2020 | 12.83 | 12.83 | 12.14 | 12.53 | 104,381 | +0.19(+1.57%) |
Feb 28, 2020 | 12.33 | 12.52 | 11.82 | 12.34 | 149,868 | -0.23(-1.82%) |
Feb 27, 2020 | 13.60 | 13.63 | 12.51 | 12.57 | 140,135 | -1.25(-9.03%) |
Feb 26, 2020 | 13.76 | 14.33 | 13.66 | 13.81 | 107,878 | -0.10(-0.69%) |
Feb 25, 2020 | 14.06 | 14.06 | 13.56 | 13.91 | 131,690 | -0.11(-0.81%) |
Feb 24, 2020 | 13.92 | 14.20 | 13.83 | 14.02 | 94,877 | -0.27(-1.90%) |
Feb 21, 2020 | 14.02 | 14.37 | 13.95 | 14.30 | 52,271 | +0.20(+1.43%) |
Feb 20, 2020 | 14.41 | 14.50 | 13.92 | 14.09 | 41,160 | -0.31(-2.13%) |
Feb 19, 2020 | 14.49 | 14.71 | 14.32 | 14.40 | 105,480 | -0.09(-0.61%) |
Feb 18, 2020 | 14.27 | 14.80 | 14.08 | 14.49 | 106,923 | +0.35(+2.48%) |
Feb 14, 2020 | 14.34 | 14.80 | 13.85 | 14.14 | 39,175 | -0.21(-1.47%) |
Feb 13, 2020 | 14.54 | 14.61 | 14.06 | 14.35 | 56,425 | -0.24(-1.63%) |
Feb 12, 2020 | 14.56 | 14.90 | 14.55 | 14.59 | 38,125 | +0.06(+0.42%) |
Feb 11, 2020 | 14.23 | 14.53 | 14.14 | 14.52 | 50,079 | +0.36(+2.54%) |
Feb 10, 2020 | 14.03 | 14.31 | 13.96 | 14.16 | 248,347 | +0.00(+0.00%) |
Feb 07, 2020 | 14.14 | 14.37 | 13.87 | 14.16 | 315,794 | +0.09(+0.62%) |
Feb 06, 2020 | 14.03 | 14.08 | 13.63 | 14.08 | 158,635 | +0.16(+1.14%) |
Feb 05, 2020 | 13.87 | 14.04 | 13.72 | 13.92 | 52,643 | +0.13(+0.96%) |
Feb 04, 2020 | 13.71 | 14.10 | 13.71 | 13.79 | 98,083 | +0.21(+1.55%) |