Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.02 | 12.45 | 11.46 | 11.50 | 526,857 | -1.39(-10.81%) |
Apr 29, 2020 | 12.29 | 13.21 | 12.16 | 12.90 | 363,337 | +1.07(+9.01%) |
Apr 28, 2020 | 11.87 | 12.06 | 11.67 | 11.83 | 323,172 | +0.44(+3.87%) |
Apr 27, 2020 | 10.77 | 11.61 | 10.67 | 11.39 | 290,932 | +0.71(+6.60%) |
Apr 24, 2020 | 10.80 | 10.96 | 10.54 | 10.69 | 235,887 | +0.05(+0.45%) |
Apr 23, 2020 | 10.38 | 10.89 | 10.38 | 10.64 | 281,940 | +0.22(+2.08%) |
Apr 22, 2020 | 10.83 | 10.83 | 10.28 | 10.42 | 283,771 | -0.11(-1.07%) |
Apr 21, 2020 | 10.09 | 10.61 | 10.03 | 10.53 | 286,340 | -0.02(-0.23%) |
Apr 20, 2020 | 10.39 | 10.91 | 10.29 | 10.56 | 307,884 | -0.14(-1.35%) |
Apr 17, 2020 | 10.19 | 10.81 | 10.19 | 10.70 | 318,466 | +0.88(+8.98%) |
Apr 16, 2020 | 10.36 | 10.68 | 9.596 | 9.820 | 384,629 | -0.57(-5.48%) |
Apr 15, 2020 | 10.60 | 10.79 | 10.29 | 10.39 | 338,048 | -0.81(-7.23%) |
Apr 14, 2020 | 11.50 | 11.63 | 10.94 | 11.20 | 379,999 | -0.04(-0.36%) |
Apr 13, 2020 | 11.93 | 12.25 | 11.14 | 11.24 | 339,600 | -0.79(-6.60%) |
Apr 09, 2020 | 11.34 | 12.11 | 11.07 | 12.03 | 637,306 | +1.11(+10.21%) |
Apr 08, 2020 | 10.77 | 11.09 | 10.58 | 10.92 | 454,644 | +0.34(+3.26%) |
Apr 07, 2020 | 10.79 | 11.22 | 10.44 | 10.57 | 648,710 | +0.18(+1.77%) |
Apr 06, 2020 | 10.45 | 10.59 | 10.13 | 10.39 | 471,209 | +0.44(+4.43%) |
Apr 03, 2020 | 10.32 | 10.59 | 9.708 | 9.949 | 526,036 | -0.56(-5.34%) |
Apr 02, 2020 | 10.06 | 10.77 | 10.02 | 10.51 | 578,116 | +0.26(+2.50%) |
Apr 01, 2020 | 9.788 | 10.30 | 9.756 | 10.25 | 527,269 | -0.06(-0.54%) |
Mar 31, 2020 | 10.48 | 10.63 | 10.02 | 10.31 | 610,255 | -0.31(-2.94%) |
Mar 30, 2020 | 10.69 | 10.80 | 10.01 | 10.62 | 522,088 | -0.07(-0.68%) |
Mar 27, 2020 | 9.989 | 10.80 | 9.892 | 10.69 | 608,865 | +0.20(+1.91%) |
Mar 26, 2020 | 9.468 | 10.49 | 9.460 | 10.49 | 496,352 | +1.05(+11.12%) |
Mar 25, 2020 | 9.836 | 10.12 | 9.195 | 9.443 | 635,167 | -0.42(-4.23%) |
Mar 24, 2020 | 9.211 | 9.860 | 9.003 | 9.860 | 573,774 | +1.15(+13.16%) |
Mar 23, 2020 | 8.337 | 8.842 | 7.864 | 8.714 | 473,098 | +0.35(+4.22%) |
Mar 20, 2020 | 8.433 | 8.546 | 7.832 | 8.361 | 990,576 | -0.06(-0.76%) |
Mar 19, 2020 | 7.568 | 8.770 | 7.255 | 8.425 | 1,046,247 | +0.66(+8.46%) |
Mar 18, 2020 | 9.820 | 10.21 | 7.664 | 7.768 | 654,982 | -2.73(-25.97%) |
Mar 17, 2020 | 9.884 | 10.53 | 9.780 | 10.49 | 932,239 | +0.62(+6.25%) |
Mar 16, 2020 | 10.42 | 11.06 | 9.868 | 9.876 | 497,273 | -1.97(-16.64%) |
Mar 13, 2020 | 11.49 | 11.85 | 10.70 | 11.85 | 1,125,796 | +1.03(+9.48%) |
Mar 12, 2020 | 11.94 | 12.14 | 10.61 | 10.82 | 1,113,107 | -2.23(-17.08%) |
Mar 11, 2020 | 13.52 | 13.63 | 12.91 | 13.05 | 371,796 | -0.85(-6.11%) |
Mar 10, 2020 | 14.39 | 14.58 | 13.46 | 13.90 | 432,191 | -0.12(-0.86%) |
Mar 09, 2020 | 14.63 | 14.97 | 13.95 | 14.02 | 333,109 | -1.78(-11.26%) |
Mar 06, 2020 | 15.34 | 16.02 | 15.07 | 15.80 | 403,540 | -0.06(-0.35%) |
Mar 05, 2020 | 16.31 | 16.31 | 15.70 | 15.86 | 661,453 | -0.82(-4.90%) |
Mar 04, 2020 | 16.71 | 16.80 | 16.18 | 16.67 | 225,342 | +0.14(+0.87%) |
Mar 03, 2020 | 16.70 | 16.92 | 16.16 | 16.53 | 408,433 | -0.25(-1.48%) |
Mar 02, 2020 | 15.99 | 16.82 | 15.91 | 16.78 | 249,061 | +0.76(+4.75%) |
Feb 28, 2020 | 16.27 | 16.53 | 15.78 | 16.02 | 653,897 | -0.55(-3.34%) |
Feb 27, 2020 | 17.02 | 17.23 | 16.57 | 16.57 | 370,410 | -0.71(-4.08%) |
Feb 26, 2020 | 17.61 | 17.77 | 17.27 | 17.28 | 285,702 | -0.26(-1.46%) |
Feb 25, 2020 | 18.05 | 18.05 | 17.44 | 17.53 | 308,399 | -0.52(-2.89%) |
Feb 24, 2020 | 17.86 | 18.15 | 17.78 | 18.05 | 283,114 | -0.22(-1.23%) |
Feb 21, 2020 | 18.34 | 18.41 | 18.28 | 18.28 | 275,056 | -0.02(-0.13%) |
Feb 20, 2020 | 18.28 | 18.41 | 18.17 | 18.30 | 265,840 | -0.02(-0.09%) |
Feb 19, 2020 | 18.41 | 18.41 | 18.26 | 18.32 | 206,163 | -0.03(-0.17%) |
Feb 18, 2020 | 18.39 | 18.41 | 18.25 | 18.35 | 151,739 | -0.06(-0.30%) |
Feb 14, 2020 | 18.50 | 18.59 | 18.28 | 18.41 | 173,391 | -0.17(-0.91%) |
Feb 13, 2020 | 18.28 | 18.59 | 18.28 | 18.57 | 153,996 | +0.19(+1.05%) |
Feb 12, 2020 | 18.37 | 18.41 | 18.29 | 18.38 | 244,395 | +0.13(+0.74%) |
Feb 11, 2020 | 18.32 | 18.45 | 18.21 | 18.25 | 205,132 | +0.03(+0.17%) |
Feb 10, 2020 | 18.42 | 18.49 | 18.19 | 18.22 | 221,674 | -0.27(-1.46%) |
Feb 07, 2020 | 18.42 | 18.50 | 18.35 | 18.49 | 397,256 | +0.02(+0.09%) |
Feb 06, 2020 | 18.70 | 18.70 | 18.44 | 18.47 | 228,329 | -0.16(-0.85%) |
Feb 05, 2020 | 18.67 | 18.68 | 18.43 | 18.63 | 268,945 | +0.13(+0.73%) |
Feb 04, 2020 | 18.57 | 18.68 | 18.45 | 18.49 | 242,957 | +0.11(+0.60%) |