Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.33 | 11.90 | 10.69 | 11.75 | 162,314 | +0.61(+5.47%) |
Apr 29, 2020 | 10.70 | 11.26 | 10.62 | 11.14 | 110,551 | +0.81(+7.86%) |
Apr 28, 2020 | 10.50 | 10.84 | 10.22 | 10.33 | 111,583 | +0.04(+0.34%) |
Apr 27, 2020 | 9.758 | 10.48 | 9.681 | 10.30 | 104,794 | +0.74(+7.77%) |
Apr 24, 2020 | 9.114 | 9.793 | 9.100 | 9.555 | 124,576 | +0.20(+2.17%) |
Apr 23, 2020 | 9.366 | 9.653 | 9.003 | 9.352 | 116,450 | +0.14(+1.52%) |
Apr 22, 2020 | 9.597 | 9.653 | 9.100 | 9.212 | 89,963 | -0.15(-1.64%) |
Apr 21, 2020 | 9.331 | 9.581 | 9.170 | 9.366 | 55,106 | -0.08(-0.89%) |
Apr 20, 2020 | 9.380 | 9.737 | 9.121 | 9.450 | 99,107 | -0.20(-2.10%) |
Apr 17, 2020 | 9.849 | 10.33 | 9.527 | 9.653 | 136,862 | +0.04(+0.44%) |
Apr 16, 2020 | 9.793 | 10.13 | 9.331 | 9.611 | 142,780 | -0.10(-1.01%) |
Apr 15, 2020 | 10.10 | 10.22 | 8.855 | 9.709 | 180,299 | -0.81(-7.66%) |
Apr 14, 2020 | 10.32 | 10.92 | 10.13 | 10.51 | 169,315 | +0.39(+3.87%) |
Apr 13, 2020 | 9.982 | 10.17 | 8.841 | 10.12 | 146,750 | +0.39(+3.95%) |
Apr 09, 2020 | 10.07 | 11.20 | 9.401 | 9.737 | 340,871 | +0.35(+3.73%) |
Apr 08, 2020 | 8.855 | 10.07 | 8.764 | 9.387 | 218,656 | +0.98(+11.66%) |
Apr 07, 2020 | 8.050 | 9.009 | 7.994 | 8.407 | 203,262 | +0.59(+7.52%) |
Apr 06, 2020 | 7.000 | 8.050 | 7.000 | 7.819 | 191,212 | +1.16(+17.46%) |
Apr 03, 2020 | 6.951 | 7.308 | 6.363 | 6.657 | 121,719 | -0.43(-6.03%) |
Apr 02, 2020 | 7.168 | 7.455 | 6.867 | 7.084 | 228,639 | +0.03(+0.40%) |
Apr 01, 2020 | 7.560 | 7.837 | 6.895 | 7.056 | 208,484 | -1.00(-12.42%) |
Mar 31, 2020 | 7.665 | 8.337 | 7.357 | 8.057 | 177,428 | +0.53(+7.07%) |
Mar 30, 2020 | 8.575 | 8.669 | 7.287 | 7.525 | 256,122 | -1.06(-12.39%) |
Mar 27, 2020 | 9.765 | 9.765 | 8.442 | 8.589 | 266,582 | -1.22(-12.42%) |
Mar 26, 2020 | 8.337 | 10.85 | 8.169 | 9.807 | 306,584 | +1.69(+20.78%) |
Mar 25, 2020 | 7.511 | 9.800 | 7.511 | 8.120 | 338,770 | +0.73(+9.85%) |
Mar 24, 2020 | 6.930 | 8.001 | 6.930 | 7.392 | 215,226 | +0.93(+14.41%) |
Mar 23, 2020 | 7.896 | 7.924 | 6.090 | 6.461 | 361,436 | -1.84(-22.18%) |
Mar 20, 2020 | 9.933 | 10.15 | 7.777 | 8.302 | 400,302 | -0.97(-10.49%) |
Mar 19, 2020 | 5.635 | 9.450 | 5.257 | 9.275 | 481,207 | +3.39(+57.74%) |
Mar 18, 2020 | 7.210 | 7.378 | 4.158 | 5.880 | 734,951 | -1.96(-25.00%) |
Mar 17, 2020 | 9.471 | 9.742 | 7.840 | 7.840 | 348,086 | -1.37(-14.89%) |
Mar 16, 2020 | 10.28 | 10.49 | 9.100 | 9.212 | 216,284 | -1.88(-16.97%) |
Mar 13, 2020 | 11.23 | 11.54 | 10.58 | 11.09 | 289,583 | +0.52(+4.90%) |
Mar 12, 2020 | 14.14 | 14.14 | 10.50 | 10.58 | 536,544 | -4.64(-30.50%) |
Mar 11, 2020 | 15.36 | 15.44 | 15.08 | 15.22 | 129,796 | -0.56(-3.55%) |
Mar 10, 2020 | 15.92 | 16.15 | 15.07 | 15.78 | 166,922 | +0.38(+2.45%) |
Mar 09, 2020 | 15.75 | 16.10 | 15.40 | 15.40 | 165,931 | -1.31(-7.83%) |
Mar 06, 2020 | 17.02 | 17.15 | 16.45 | 16.71 | 208,008 | -0.65(-3.75%) |
Mar 05, 2020 | 17.22 | 17.57 | 17.21 | 17.36 | 96,216 | -0.12(-0.68%) |
Mar 04, 2020 | 17.41 | 17.62 | 17.19 | 17.48 | 80,301 | +0.29(+1.67%) |
Mar 03, 2020 | 17.30 | 17.64 | 17.10 | 17.19 | 163,601 | +0.08(+0.45%) |
Mar 02, 2020 | 16.04 | 17.27 | 16.04 | 17.11 | 210,648 | +1.08(+6.72%) |
Feb 28, 2020 | 16.86 | 16.94 | 15.38 | 16.04 | 577,595 | -0.99(-5.84%) |
Feb 27, 2020 | 18.01 | 18.02 | 16.99 | 17.03 | 239,555 | -1.27(-6.96%) |
Feb 26, 2020 | 17.80 | 18.75 | 17.77 | 18.30 | 188,036 | +0.59(+3.32%) |
Feb 25, 2020 | 19.11 | 19.23 | 17.55 | 17.72 | 366,682 | -1.36(-7.12%) |
Feb 24, 2020 | 19.16 | 19.27 | 18.93 | 19.07 | 97,508 | -0.22(-1.16%) |
Feb 21, 2020 | 19.33 | 19.39 | 19.19 | 19.30 | 48,430 | -0.06(-0.29%) |
Feb 20, 2020 | 19.28 | 19.52 | 19.28 | 19.35 | 47,960 | +0.07(+0.36%) |
Feb 19, 2020 | 19.28 | 19.46 | 19.25 | 19.28 | 44,420 | +0.06(+0.29%) |
Feb 18, 2020 | 19.52 | 19.54 | 19.12 | 19.23 | 96,615 | -0.30(-1.54%) |
Feb 14, 2020 | 19.24 | 19.56 | 19.21 | 19.53 | 57,573 | +0.27(+1.42%) |
Feb 13, 2020 | 19.17 | 19.29 | 19.11 | 19.26 | 74,681 | +0.08(+0.44%) |
Feb 12, 2020 | 19.47 | 19.48 | 19.08 | 19.17 | 57,263 | -0.15(-0.76%) |
Feb 11, 2020 | 19.25 | 19.46 | 19.22 | 19.32 | 121,930 | +0.10(+0.55%) |
Feb 10, 2020 | 19.05 | 19.24 | 19.05 | 19.21 | 71,035 | +0.19(+0.99%) |
Feb 07, 2020 | 19.01 | 19.08 | 18.90 | 19.03 | 90,289 | -0.04(-0.22%) |
Feb 06, 2020 | 18.80 | 19.10 | 18.73 | 19.07 | 125,182 | +0.38(+2.06%) |
Feb 05, 2020 | 18.53 | 18.81 | 18.53 | 18.68 | 54,160 | +0.20(+1.10%) |
Feb 04, 2020 | 18.62 | 18.81 | 18.42 | 18.48 | 67,622 | -0.01(-0.08%) |