Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.41 | 12.59 | 11.64 | 12.07 | 33,288 | -0.62(-4.89%) |
Apr 29, 2020 | 12.68 | 13.15 | 12.15 | 12.69 | 72,225 | +0.51(+4.19%) |
Apr 28, 2020 | 12.41 | 13.15 | 12.03 | 12.18 | 58,593 | +0.14(+1.16%) |
Apr 27, 2020 | 11.55 | 12.10 | 11.02 | 12.04 | 52,217 | +0.49(+4.24%) |
Apr 24, 2020 | 11.51 | 12.10 | 11.35 | 11.55 | 57,100 | +0.04(+0.35%) |
Apr 23, 2020 | 10.66 | 12.49 | 10.46 | 11.51 | 126,593 | +0.68(+6.28%) |
Apr 22, 2020 | 10.53 | 10.84 | 10.07 | 10.83 | 35,805 | +0.86(+8.63%) |
Apr 21, 2020 | 10.13 | 10.40 | 9.570 | 9.970 | 68,812 | -0.61(-5.77%) |
Apr 20, 2020 | 10.61 | 11.46 | 10.01 | 10.58 | 45,449 | -0.44(-3.99%) |
Apr 17, 2020 | 10.98 | 11.79 | 10.81 | 11.02 | 58,700 | +0.37(+3.47%) |
Apr 16, 2020 | 10.99 | 11.23 | 10.00 | 10.65 | 62,078 | -0.48(-4.31%) |
Apr 15, 2020 | 11.10 | 11.89 | 11.00 | 11.13 | 35,019 | -0.46(-3.97%) |
Apr 14, 2020 | 11.38 | 12.13 | 11.01 | 11.59 | 48,415 | +0.55(+4.98%) |
Apr 13, 2020 | 10.53 | 12.01 | 10.35 | 11.04 | 48,097 | +0.38(+3.56%) |
Apr 09, 2020 | 10.95 | 11.44 | 10.53 | 10.66 | 40,800 | -0.27(-2.47%) |
Apr 08, 2020 | 10.48 | 11.00 | 10.13 | 10.93 | 50,047 | +0.88(+8.76%) |
Apr 07, 2020 | 11.04 | 11.09 | 10.02 | 10.05 | 63,164 | -0.72(-6.69%) |
Apr 06, 2020 | 10.72 | 11.09 | 9.910 | 10.77 | 51,713 | +0.68(+6.74%) |
Apr 03, 2020 | 9.550 | 10.43 | 9.550 | 10.09 | 28,500 | +0.41(+4.24%) |
Apr 02, 2020 | 9.020 | 10.20 | 9.020 | 9.680 | 47,109 | +0.66(+7.32%) |
Apr 01, 2020 | 10.19 | 10.21 | 9.000 | 9.020 | 88,289 | -1.91(-17.47%) |
Mar 31, 2020 | 11.32 | 11.35 | 10.00 | 10.93 | 58,276 | -0.49(-4.29%) |
Mar 30, 2020 | 11.00 | 11.86 | 10.51 | 11.42 | 26,121 | +0.27(+2.42%) |
Mar 27, 2020 | 11.06 | 11.48 | 10.81 | 11.15 | 36,700 | -0.51(-4.37%) |
Mar 26, 2020 | 11.54 | 11.88 | 10.48 | 11.66 | 62,840 | +0.33(+2.91%) |
Mar 25, 2020 | 10.58 | 11.98 | 10.00 | 11.33 | 61,344 | +0.64(+5.99%) |
Mar 24, 2020 | 8.500 | 11.00 | 8.480 | 10.69 | 97,886 | +2.70(+33.79%) |
Mar 23, 2020 | 8.990 | 9.770 | 7.530 | 7.990 | 85,108 | -0.68(-7.84%) |
Mar 20, 2020 | 9.160 | 9.700 | 8.670 | 8.670 | 75,700 | -0.53(-5.76%) |
Mar 19, 2020 | 7.470 | 10.17 | 7.220 | 9.200 | 92,434 | +1.69(+22.50%) |
Mar 18, 2020 | 8.200 | 8.750 | 7.250 | 7.510 | 96,160 | -1.24(-14.17%) |
Mar 17, 2020 | 7.310 | 9.340 | 7.000 | 8.750 | 98,115 | +1.61(+22.55%) |
Mar 16, 2020 | 6.900 | 8.820 | 6.900 | 7.140 | 83,275 | -1.97(-21.62%) |
Mar 13, 2020 | 8.610 | 9.140 | 7.500 | 9.110 | 99,500 | +0.99(+12.19%) |
Mar 12, 2020 | 11.20 | 11.20 | 6.790 | 8.120 | 245,822 | -2.40(-22.81%) |
Mar 11, 2020 | 9.840 | 10.72 | 9.010 | 10.52 | 70,553 | +0.34(+3.34%) |
Mar 10, 2020 | 10.91 | 11.04 | 9.680 | 10.18 | 76,477 | -0.28(-2.68%) |
Mar 09, 2020 | 11.50 | 11.60 | 10.40 | 10.46 | 107,508 | -1.50(-12.54%) |
Mar 06, 2020 | 11.84 | 12.40 | 11.55 | 11.96 | 44,600 | -0.45(-3.63%) |
Mar 05, 2020 | 12.12 | 12.65 | 11.75 | 12.41 | 53,416 | -0.02(-0.16%) |
Mar 04, 2020 | 12.35 | 12.75 | 12.04 | 12.43 | 33,972 | +0.42(+3.50%) |
Mar 03, 2020 | 12.40 | 12.53 | 11.59 | 12.01 | 78,048 | -0.36(-2.91%) |
Mar 02, 2020 | 12.13 | 12.61 | 11.78 | 12.37 | 57,767 | +0.50(+4.21%) |
Feb 28, 2020 | 11.16 | 12.21 | 11.06 | 11.87 | 79,500 | +0.06(+0.51%) |
Feb 27, 2020 | 12.86 | 12.86 | 11.77 | 11.81 | 80,374 | -1.16(-8.94%) |
Feb 26, 2020 | 13.00 | 14.49 | 12.74 | 12.97 | 55,464 | +0.12(+0.93%) |
Feb 25, 2020 | 14.00 | 14.02 | 12.65 | 12.85 | 96,714 | -1.06(-7.62%) |
Feb 24, 2020 | 14.01 | 14.18 | 13.50 | 13.91 | 52,198 | -0.59(-4.07%) |
Feb 21, 2020 | 14.68 | 14.77 | 14.32 | 14.50 | 39,900 | -0.14(-0.96%) |
Feb 20, 2020 | 14.57 | 14.93 | 14.51 | 14.64 | 44,972 | -0.06(-0.41%) |
Feb 19, 2020 | 14.81 | 15.15 | 14.50 | 14.70 | 64,483 | -0.04(-0.27%) |
Feb 18, 2020 | 14.82 | 15.20 | 14.19 | 14.74 | 51,833 | -0.16(-1.07%) |
Feb 14, 2020 | 14.82 | 15.19 | 14.53 | 14.90 | 42,800 | +0.06(+0.40%) |
Feb 13, 2020 | 14.79 | 15.16 | 14.65 | 14.84 | 16,724 | -0.09(-0.60%) |
Feb 12, 2020 | 14.76 | 15.34 | 14.73 | 14.93 | 21,257 | +0.32(+2.19%) |
Feb 11, 2020 | 14.52 | 14.70 | 14.28 | 14.61 | 50,330 | +0.17(+1.18%) |
Feb 10, 2020 | 14.65 | 14.77 | 14.12 | 14.44 | 44,681 | -0.21(-1.43%) |
Feb 07, 2020 | 15.12 | 15.12 | 14.60 | 14.65 | 49,400 | -0.60(-3.93%) |
Feb 06, 2020 | 15.48 | 15.72 | 15.06 | 15.25 | 51,273 | -0.01(-0.07%) |
Feb 05, 2020 | 15.64 | 15.80 | 15.16 | 15.26 | 55,467 | -0.01(-0.07%) |
Feb 04, 2020 | 15.14 | 15.69 | 14.37 | 15.27 | 59,176 | +0.40(+2.69%) |