Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.74 | 11.24 | 10.52 | 11.21 | 67,128 | +0.38(+3.55%) |
Apr 29, 2020 | 10.55 | 11.13 | 10.48 | 10.83 | 64,076 | +0.38(+3.60%) |
Apr 28, 2020 | 10.85 | 10.85 | 10.43 | 10.45 | 42,243 | -0.24(-2.24%) |
Apr 27, 2020 | 10.72 | 10.84 | 10.31 | 10.69 | 110,643 | +0.22(+2.12%) |
Apr 24, 2020 | 10.10 | 10.47 | 10.04 | 10.47 | 61,433 | +0.45(+4.52%) |
Apr 23, 2020 | 10.16 | 10.26 | 9.802 | 10.02 | 33,482 | -0.03(-0.26%) |
Apr 22, 2020 | 10.26 | 10.30 | 10.04 | 10.04 | 57,509 | -0.03(-0.28%) |
Apr 21, 2020 | 9.849 | 10.14 | 9.682 | 10.07 | 68,190 | +0.13(+1.28%) |
Apr 20, 2020 | 10.07 | 10.41 | 9.765 | 9.942 | 84,901 | -0.16(-1.59%) |
Apr 17, 2020 | 9.925 | 10.39 | 9.798 | 10.10 | 58,027 | +0.46(+4.74%) |
Apr 16, 2020 | 9.908 | 10.08 | 9.464 | 9.646 | 58,540 | -0.26(-2.65%) |
Apr 15, 2020 | 10.09 | 10.13 | 9.798 | 9.908 | 54,312 | -0.41(-3.94%) |
Apr 14, 2020 | 10.09 | 10.88 | 10.09 | 10.31 | 77,608 | +0.14(+1.41%) |
Apr 13, 2020 | 9.824 | 10.81 | 9.688 | 10.17 | 94,431 | +0.36(+3.62%) |
Apr 09, 2020 | 10.30 | 11.16 | 9.815 | 9.815 | 126,692 | -0.30(-2.93%) |
Apr 08, 2020 | 9.392 | 10.44 | 9.333 | 10.11 | 79,759 | +0.95(+10.34%) |
Apr 07, 2020 | 8.978 | 9.575 | 8.978 | 9.164 | 63,245 | +0.49(+5.66%) |
Apr 06, 2020 | 8.411 | 8.885 | 8.170 | 8.673 | 89,091 | +0.60(+7.44%) |
Apr 03, 2020 | 8.064 | 8.868 | 7.886 | 8.072 | 104,828 | +0.05(+0.63%) |
Apr 02, 2020 | 8.038 | 8.241 | 7.886 | 8.021 | 107,154 | -0.01(-0.11%) |
Apr 01, 2020 | 7.979 | 8.208 | 7.615 | 8.030 | 132,160 | -0.19(-2.27%) |
Mar 31, 2020 | 8.241 | 9.062 | 8.038 | 8.216 | 97,901 | +0.05(+0.62%) |
Mar 30, 2020 | 8.292 | 8.885 | 7.632 | 8.165 | 162,818 | -0.14(-1.63%) |
Mar 27, 2020 | 9.189 | 9.621 | 8.292 | 8.301 | 148,674 | -0.93(-10.08%) |
Mar 26, 2020 | 8.419 | 10.58 | 8.419 | 9.231 | 167,000 | +0.96(+11.55%) |
Mar 25, 2020 | 7.615 | 9.655 | 7.192 | 8.275 | 180,008 | +0.72(+9.52%) |
Mar 24, 2020 | 6.287 | 8.047 | 6.287 | 7.556 | 145,079 | +1.68(+28.49%) |
Mar 23, 2020 | 7.683 | 7.746 | 5.508 | 5.881 | 236,847 | -1.89(-24.29%) |
Mar 20, 2020 | 8.648 | 9.792 | 7.666 | 7.768 | 121,728 | -1.03(-11.73%) |
Mar 19, 2020 | 6.075 | 8.885 | 5.331 | 8.800 | 211,343 | +2.71(+44.44%) |
Mar 18, 2020 | 8.419 | 8.461 | 6.092 | 6.092 | 267,794 | -2.57(-29.70%) |
Mar 17, 2020 | 9.829 | 10.03 | 8.667 | 8.667 | 226,953 | -1.13(-11.53%) |
Mar 16, 2020 | 9.997 | 9.997 | 9.202 | 9.796 | 158,734 | -1.32(-11.89%) |
Mar 13, 2020 | 11.57 | 11.65 | 10.78 | 11.12 | 102,922 | +0.08(+0.76%) |
Mar 12, 2020 | 12.16 | 12.16 | 10.81 | 11.03 | 177,322 | -1.90(-14.68%) |
Mar 11, 2020 | 13.22 | 13.38 | 12.81 | 12.93 | 59,221 | -0.52(-3.86%) |
Mar 10, 2020 | 13.60 | 13.82 | 13.02 | 13.45 | 50,542 | +0.17(+1.26%) |
Mar 09, 2020 | 13.89 | 13.89 | 13.22 | 13.28 | 147,044 | -1.08(-7.51%) |
Mar 06, 2020 | 14.26 | 14.52 | 14.14 | 14.36 | 46,141 | -0.16(-1.09%) |
Mar 05, 2020 | 14.50 | 14.69 | 14.45 | 14.52 | 45,123 | -0.14(-0.97%) |
Mar 04, 2020 | 14.50 | 14.77 | 14.47 | 14.66 | 75,105 | +0.34(+2.39%) |
Mar 03, 2020 | 14.15 | 14.42 | 14.15 | 14.32 | 82,070 | +0.18(+1.30%) |
Mar 02, 2020 | 13.41 | 14.17 | 13.41 | 14.14 | 120,333 | +0.78(+5.82%) |
Feb 28, 2020 | 13.44 | 13.67 | 13.02 | 13.36 | 221,744 | -0.48(-3.45%) |
Feb 27, 2020 | 14.41 | 14.47 | 13.44 | 13.84 | 197,265 | -0.72(-4.94%) |
Feb 26, 2020 | 14.26 | 14.69 | 14.24 | 14.56 | 57,930 | +0.25(+1.75%) |
Feb 25, 2020 | 14.75 | 14.80 | 14.25 | 14.30 | 106,757 | -0.49(-3.33%) |
Feb 24, 2020 | 14.72 | 14.81 | 14.64 | 14.80 | 69,663 | -0.03(-0.17%) |
Feb 21, 2020 | 15.01 | 15.12 | 14.78 | 14.82 | 87,502 | -0.37(-2.42%) |
Feb 20, 2020 | 15.16 | 15.26 | 15.13 | 15.19 | 20,390 | +0.03(+0.22%) |
Feb 19, 2020 | 15.20 | 15.26 | 15.08 | 15.16 | 55,763 | -0.04(-0.29%) |
Feb 18, 2020 | 15.14 | 15.20 | 15.07 | 15.20 | 50,262 | +0.07(+0.49%) |
Feb 14, 2020 | 15.13 | 15.13 | 14.94 | 15.13 | 33,085 | +0.00(+0.00%) |
Feb 13, 2020 | 14.94 | 15.13 | 14.93 | 15.13 | 44,703 | +0.22(+1.45%) |
Feb 12, 2020 | 14.93 | 15.02 | 14.91 | 14.91 | 36,733 | +0.00(+0.00%) |
Feb 11, 2020 | 14.89 | 14.99 | 14.89 | 14.91 | 37,282 | -0.03(-0.22%) |
Feb 10, 2020 | 14.97 | 15.09 | 14.92 | 14.94 | 66,390 | -0.02(-0.17%) |
Feb 07, 2020 | 14.94 | 14.97 | 14.94 | 14.97 | 13,715 | +0.01(+0.06%) |
Feb 06, 2020 | 14.94 | 15.04 | 14.83 | 14.96 | 55,993 | +0.09(+0.61%) |
Feb 05, 2020 | 14.82 | 14.87 | 14.78 | 14.87 | 30,721 | +0.12(+0.79%) |
Feb 04, 2020 | 14.72 | 14.81 | 14.70 | 14.75 | 15,344 | +0.04(+0.28%) |