Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.00 | 13.00 | 12.20 | 12.46 | 14,282 | +0.27(+2.21%) |
Apr 29, 2020 | 12.45 | 12.45 | 11.62 | 12.19 | 7,957 | +0.69(+6.00%) |
Apr 28, 2020 | 11.77 | 11.77 | 11.25 | 11.50 | 14,247 | +0.10(+0.88%) |
Apr 27, 2020 | 11.65 | 11.65 | 10.85 | 11.40 | 17,539 | +0.59(+5.46%) |
Apr 24, 2020 | 11.20 | 11.50 | 10.79 | 10.81 | 14,500 | -0.39(-3.48%) |
Apr 23, 2020 | 11.20 | 11.20 | 10.65 | 11.20 | 8,239 | +0.28(+2.56%) |
Apr 22, 2020 | 10.87 | 10.95 | 10.70 | 10.92 | 11,887 | -0.48(-4.21%) |
Apr 21, 2020 | 11.50 | 11.60 | 11.10 | 11.40 | 59,180 | -0.40(-3.39%) |
Apr 20, 2020 | 11.45 | 11.85 | 11.20 | 11.80 | 26,900 | -0.04(-0.34%) |
Apr 17, 2020 | 13.00 | 13.00 | 11.30 | 11.84 | 23,900 | +0.66(+5.90%) |
Apr 16, 2020 | 11.43 | 11.90 | 10.80 | 11.18 | 47,720 | +0.00(+0.00%) |
Apr 15, 2020 | 11.60 | 11.70 | 11.05 | 11.18 | 126,778 | -0.92(-7.60%) |
Apr 14, 2020 | 12.25 | 12.25 | 11.61 | 12.10 | 76,574 | +0.68(+5.95%) |
Apr 13, 2020 | 12.25 | 12.25 | 11.18 | 11.42 | 102,024 | +0.04(+0.35%) |
Apr 09, 2020 | 11.29 | 11.48 | 10.55 | 11.38 | 58,900 | +1.08(+10.49%) |
Apr 08, 2020 | 10.18 | 10.40 | 9.900 | 10.30 | 24,354 | +0.26(+2.59%) |
Apr 07, 2020 | 10.25 | 10.74 | 9.920 | 10.04 | 23,965 | +0.42(+4.37%) |
Apr 06, 2020 | 9.650 | 9.650 | 9.460 | 9.620 | 9,043 | +0.16(+1.69%) |
Apr 03, 2020 | 9.500 | 9.570 | 9.190 | 9.460 | 51,800 | -0.33(-3.37%) |
Apr 02, 2020 | 10.25 | 10.25 | 9.580 | 9.790 | 14,640 | -0.36(-3.55%) |
Apr 01, 2020 | 10.21 | 10.27 | 10.03 | 10.15 | 9,129 | +0.05(+0.50%) |
Mar 31, 2020 | 10.40 | 10.40 | 9.890 | 10.10 | 32,920 | +0.14(+1.41%) |
Mar 30, 2020 | 10.28 | 10.28 | 9.550 | 9.960 | 197,461 | +0.06(+0.61%) |
Mar 27, 2020 | 9.975 | 10.00 | 9.450 | 9.900 | 31,400 | -0.51(-4.90%) |
Mar 26, 2020 | 10.00 | 10.41 | 9.990 | 10.41 | 51,329 | +0.12(+1.22%) |
Mar 25, 2020 | 9.940 | 10.47 | 9.350 | 10.29 | 50,579 | +1.88(+22.29%) |
Mar 24, 2020 | 8.050 | 8.410 | 7.830 | 8.410 | 68,439 | +1.33(+18.79%) |
Mar 23, 2020 | 7.495 | 7.570 | 7.050 | 7.080 | 11,851 | -0.06(-0.84%) |
Mar 20, 2020 | 7.480 | 7.540 | 7.100 | 7.140 | 31,800 | +0.34(+5.00%) |
Mar 19, 2020 | 6.850 | 6.850 | 6.430 | 6.800 | 4,578 | -0.53(-7.23%) |
Mar 18, 2020 | 7.880 | 7.880 | 7.330 | 7.330 | 3,717 | -1.53(-17.27%) |
Mar 17, 2020 | 8.540 | 8.860 | 8.540 | 8.860 | 6,267 | -0.64(-6.74%) |
Mar 16, 2020 | 9.740 | 9.740 | 9.000 | 9.500 | 3,327 | -1.27(-11.79%) |
Mar 13, 2020 | 11.07 | 11.26 | 10.40 | 10.77 | 6,800 | -0.22(-2.00%) |
Mar 12, 2020 | 12.00 | 12.00 | 10.83 | 10.99 | 14,010 | -1.76(-13.80%) |
Mar 11, 2020 | 13.50 | 13.50 | 12.75 | 12.75 | 1,981 | -1.85(-12.67%) |
Mar 10, 2020 | 15.05 | 15.05 | 14.29 | 14.60 | 2,908 | +1.48(+11.28%) |
Mar 09, 2020 | 13.33 | 13.45 | 12.96 | 13.12 | 10,696 | -2.33(-15.08%) |
Mar 06, 2020 | 15.70 | 15.70 | 15.14 | 15.45 | 3,200 | -0.95(-5.79%) |
Mar 05, 2020 | 16.82 | 16.86 | 16.40 | 16.40 | 373,280 | -0.66(-3.88%) |
Mar 04, 2020 | 17.20 | 17.27 | 16.93 | 17.06 | 303,573 | +0.19(+1.11%) |
Mar 03, 2020 | 17.20 | 17.38 | 16.88 | 16.88 | 4,350 | -0.51(-2.95%) |
Mar 02, 2020 | 17.55 | 17.58 | 17.06 | 17.39 | 1,596 | -0.19(-1.07%) |
Feb 28, 2020 | 17.23 | 18.27 | 17.22 | 17.57 | 1,800 | -0.36(-1.98%) |
Feb 27, 2020 | 18.58 | 18.71 | 17.90 | 17.93 | 24,096 | -0.81(-4.32%) |
Feb 26, 2020 | 19.10 | 19.10 | 18.74 | 18.74 | 1,009 | -0.55(-2.85%) |
Feb 25, 2020 | 19.75 | 19.75 | 19.14 | 19.29 | 2,209 | -0.16(-0.82%) |
Feb 24, 2020 | 20.00 | 20.00 | 19.43 | 19.45 | 1,681 | -1.82(-8.54%) |
Feb 21, 2020 | 21.27 | 21.27 | 21.27 | 21.27 | 2,000 | -0.68(-3.08%) |
Feb 20, 2020 | 22.16 | 22.30 | 21.94 | 21.94 | 1,526 | +0.74(+3.47%) |
Feb 19, 2020 | 21.20 | 21.20 | 21.20 | 21.20 | 483 | +0.34(+1.63%) |
Feb 18, 2020 | 21.02 | 21.02 | 20.86 | 20.86 | 794 | -0.42(-1.95%) |
Feb 14, 2020 | 21.43 | 21.43 | 21.28 | 21.28 | 500 | -0.24(-1.12%) |
Feb 13, 2020 | 21.55 | 21.55 | 21.52 | 21.52 | 2,618 | -0.09(-0.44%) |
Feb 12, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 842 | -0.02(-0.09%) |
Feb 11, 2020 | 21.59 | 21.64 | 21.59 | 21.64 | 575 | +0.13(+0.62%) |
Feb 10, 2020 | 21.21 | 21.50 | 21.21 | 21.50 | 762 | +0.14(+0.66%) |
Feb 07, 2020 | 21.57 | 21.57 | 21.36 | 21.36 | 1,500 | -0.90(-4.04%) |
Feb 06, 2020 | 22.26 | 22.59 | 22.26 | 22.26 | 3,364 | +0.16(+0.74%) |
Feb 05, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 2,371 | +0.08(+0.34%) |
Feb 04, 2020 | 21.69 | 22.02 | 21.69 | 22.02 | 2,715 | +0.68(+3.19%) |