Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.27 | 12.40 | 11.24 | 11.68 | 150,784 | -0.50(-4.11%) |
Apr 29, 2020 | 12.68 | 13.31 | 11.77 | 12.18 | 176,055 | -0.13(-1.08%) |
Apr 28, 2020 | 12.16 | 12.60 | 11.78 | 12.31 | 209,748 | +0.58(+4.90%) |
Apr 27, 2020 | 10.42 | 12.20 | 10.14 | 11.74 | 189,155 | +1.61(+15.88%) |
Apr 24, 2020 | 10.03 | 10.42 | 9.660 | 10.13 | 116,981 | +0.08(+0.83%) |
Apr 23, 2020 | 10.38 | 10.75 | 9.893 | 10.04 | 77,833 | -0.26(-2.51%) |
Apr 22, 2020 | 9.451 | 10.59 | 9.293 | 10.30 | 141,483 | +0.98(+10.46%) |
Apr 21, 2020 | 9.301 | 9.910 | 9.193 | 9.326 | 272,521 | -0.38(-3.95%) |
Apr 20, 2020 | 10.14 | 10.14 | 9.652 | 9.710 | 164,697 | -0.50(-4.90%) |
Apr 17, 2020 | 9.460 | 10.38 | 9.418 | 10.21 | 153,096 | +0.94(+10.16%) |
Apr 16, 2020 | 9.110 | 9.451 | 8.859 | 9.268 | 123,477 | +0.12(+1.28%) |
Apr 15, 2020 | 9.635 | 9.735 | 8.898 | 9.151 | 130,595 | -0.57(-5.83%) |
Apr 14, 2020 | 10.08 | 10.36 | 9.543 | 9.718 | 147,567 | -0.27(-2.67%) |
Apr 13, 2020 | 9.585 | 10.03 | 9.485 | 9.985 | 278,279 | +0.51(+5.36%) |
Apr 09, 2020 | 9.910 | 10.29 | 8.626 | 9.476 | 596,666 | -0.11(-1.13%) |
Apr 08, 2020 | 9.668 | 9.743 | 9.418 | 9.585 | 93,404 | +0.21(+2.22%) |
Apr 07, 2020 | 9.576 | 9.710 | 9.235 | 9.376 | 123,193 | +0.23(+2.46%) |
Apr 06, 2020 | 9.101 | 9.703 | 8.751 | 9.151 | 119,783 | +0.47(+5.37%) |
Apr 03, 2020 | 8.560 | 8.860 | 8.143 | 8.685 | 151,176 | +0.25(+2.96%) |
Apr 02, 2020 | 8.826 | 9.293 | 8.355 | 8.435 | 197,190 | -0.37(-4.17%) |
Apr 01, 2020 | 8.693 | 9.110 | 8.351 | 8.801 | 106,879 | -0.50(-5.38%) |
Mar 31, 2020 | 9.276 | 9.485 | 8.668 | 9.301 | 157,820 | -0.03(-0.27%) |
Mar 30, 2020 | 10.13 | 10.38 | 9.051 | 9.326 | 141,899 | -0.44(-4.48%) |
Mar 27, 2020 | 8.738 | 10.17 | 8.738 | 9.764 | 215,697 | +1.03(+11.84%) |
Mar 26, 2020 | 8.318 | 10.22 | 8.258 | 8.730 | 237,515 | +0.56(+6.82%) |
Mar 25, 2020 | 6.905 | 8.464 | 6.824 | 8.173 | 301,453 | +1.35(+19.76%) |
Mar 24, 2020 | 6.784 | 7.164 | 6.291 | 6.824 | 329,325 | +0.44(+6.96%) |
Mar 23, 2020 | 8.189 | 8.189 | 6.348 | 6.380 | 171,724 | -1.90(-22.93%) |
Mar 20, 2020 | 8.440 | 8.964 | 7.842 | 8.278 | 313,640 | -0.04(-0.49%) |
Mar 19, 2020 | 8.617 | 8.722 | 8.076 | 8.318 | 396,125 | -0.41(-4.72%) |
Mar 18, 2020 | 9.990 | 10.22 | 8.233 | 8.730 | 549,039 | -1.56(-15.15%) |
Mar 17, 2020 | 10.23 | 10.87 | 9.893 | 10.29 | 327,559 | -0.01(-0.08%) |
Mar 16, 2020 | 10.74 | 11.67 | 9.465 | 10.30 | 311,300 | -2.06(-16.67%) |
Mar 13, 2020 | 12.28 | 12.85 | 11.75 | 12.36 | 270,922 | +0.48(+4.08%) |
Mar 12, 2020 | 11.30 | 11.87 | 10.66 | 11.87 | 357,500 | -0.19(-1.54%) |
Mar 11, 2020 | 13.17 | 13.28 | 11.94 | 12.06 | 156,365 | -1.34(-10.01%) |
Mar 10, 2020 | 13.33 | 13.42 | 12.53 | 13.40 | 186,834 | +0.34(+2.60%) |
Mar 09, 2020 | 14.13 | 14.37 | 13.06 | 13.06 | 112,264 | -1.99(-13.25%) |
Mar 06, 2020 | 15.35 | 15.35 | 14.69 | 15.05 | 138,185 | -0.31(-2.05%) |
Mar 05, 2020 | 15.55 | 15.63 | 15.34 | 15.37 | 89,923 | -0.36(-2.26%) |
Mar 04, 2020 | 15.64 | 15.91 | 15.54 | 15.72 | 374,252 | +0.15(+0.93%) |
Mar 03, 2020 | 15.67 | 16.20 | 15.38 | 15.58 | 127,121 | -0.07(-0.46%) |
Mar 02, 2020 | 15.20 | 15.90 | 15.20 | 15.65 | 229,987 | +0.49(+3.25%) |
Feb 28, 2020 | 16.16 | 16.27 | 15.05 | 15.16 | 304,973 | -1.27(-7.72%) |
Feb 27, 2020 | 16.56 | 16.69 | 16.11 | 16.43 | 280,529 | +0.30(+1.85%) |
Feb 26, 2020 | 16.13 | 16.71 | 15.88 | 16.13 | 429,229 | -0.17(-1.04%) |
Feb 25, 2020 | 16.81 | 16.91 | 16.15 | 16.30 | 152,408 | -0.41(-2.47%) |
Feb 24, 2020 | 16.77 | 16.90 | 16.63 | 16.71 | 276,630 | -0.13(-0.77%) |
Feb 21, 2020 | 16.98 | 17.03 | 16.72 | 16.84 | 74,664 | -0.21(-1.23%) |
Feb 20, 2020 | 16.87 | 17.15 | 16.72 | 17.05 | 91,334 | +0.25(+1.49%) |
Feb 19, 2020 | 17.06 | 17.06 | 16.56 | 16.80 | 231,581 | -0.17(-1.00%) |
Feb 18, 2020 | 16.75 | 17.18 | 16.69 | 16.97 | 192,697 | +0.15(+0.86%) |
Feb 14, 2020 | 16.64 | 17.36 | 16.64 | 16.82 | 229,070 | +0.07(+0.43%) |
Feb 13, 2020 | 15.83 | 16.76 | 15.81 | 16.75 | 266,912 | +0.95(+6.03%) |
Feb 12, 2020 | 15.13 | 15.91 | 15.01 | 15.80 | 542,832 | +0.78(+5.16%) |
Feb 11, 2020 | 15.05 | 15.17 | 14.94 | 15.02 | 210,447 | +0.03(+0.22%) |
Feb 10, 2020 | 14.79 | 15.05 | 14.79 | 14.99 | 124,421 | +0.20(+1.37%) |
Feb 07, 2020 | 15.02 | 15.05 | 14.79 | 14.79 | 120,602 | -0.26(-1.72%) |
Feb 06, 2020 | 14.99 | 15.14 | 14.98 | 15.05 | 156,135 | +0.07(+0.49%) |
Feb 05, 2020 | 15.09 | 15.24 | 14.92 | 14.97 | 252,341 | -0.16(-1.07%) |
Feb 04, 2020 | 15.33 | 15.33 | 14.86 | 15.13 | 368,944 | -0.02(-0.16%) |