Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.86 | 11.51 | 10.63 | 11.18 | 16,931 | -0.01(-0.08%) |
Apr 29, 2020 | 11.16 | 11.36 | 11.04 | 11.19 | 37,081 | +0.36(+3.35%) |
Apr 28, 2020 | 11.75 | 11.75 | 10.60 | 10.83 | 28,788 | -0.55(-4.86%) |
Apr 27, 2020 | 10.80 | 11.45 | 10.62 | 11.38 | 23,171 | +0.79(+7.42%) |
Apr 24, 2020 | 10.11 | 10.76 | 9.965 | 10.60 | 14,116 | +0.37(+3.63%) |
Apr 23, 2020 | 10.29 | 10.77 | 10.03 | 10.22 | 14,991 | -0.05(-0.51%) |
Apr 22, 2020 | 9.777 | 10.48 | 9.777 | 10.28 | 13,072 | +0.15(+1.45%) |
Apr 21, 2020 | 10.03 | 10.27 | 9.947 | 10.13 | 14,102 | -0.19(-1.84%) |
Apr 20, 2020 | 10.41 | 10.73 | 10.17 | 10.32 | 88,482 | -0.34(-3.16%) |
Apr 17, 2020 | 9.956 | 10.93 | 9.857 | 10.66 | 23,836 | +0.99(+10.19%) |
Apr 16, 2020 | 9.861 | 9.861 | 9.144 | 9.671 | 30,694 | +0.07(+0.72%) |
Apr 15, 2020 | 10.13 | 10.13 | 9.602 | 9.602 | 23,809 | -0.80(-7.65%) |
Apr 14, 2020 | 10.74 | 10.74 | 10.27 | 10.40 | 15,194 | +0.03(+0.33%) |
Apr 13, 2020 | 10.26 | 10.72 | 10.02 | 10.36 | 19,359 | +0.12(+1.18%) |
Apr 09, 2020 | 9.697 | 10.73 | 9.619 | 10.24 | 28,811 | +0.67(+7.05%) |
Apr 08, 2020 | 9.377 | 9.636 | 9.005 | 9.567 | 24,271 | +0.39(+4.24%) |
Apr 07, 2020 | 9.100 | 9.636 | 8.689 | 9.178 | 33,688 | +0.31(+3.51%) |
Apr 06, 2020 | 8.124 | 9.018 | 7.994 | 8.867 | 46,495 | +0.78(+9.62%) |
Apr 03, 2020 | 8.297 | 8.789 | 8.037 | 8.089 | 44,432 | -0.34(-4.00%) |
Apr 02, 2020 | 8.461 | 8.894 | 7.804 | 8.426 | 21,472 | -0.21(-2.40%) |
Apr 01, 2020 | 8.867 | 9.351 | 8.575 | 8.634 | 17,025 | -0.86(-9.10%) |
Mar 31, 2020 | 9.420 | 9.800 | 8.720 | 9.498 | 40,057 | +0.03(+0.27%) |
Mar 30, 2020 | 9.049 | 9.602 | 8.910 | 9.472 | 20,847 | +0.56(+6.30%) |
Mar 27, 2020 | 9.956 | 10.27 | 8.884 | 8.910 | 18,744 | -1.50(-14.37%) |
Mar 26, 2020 | 10.22 | 10.93 | 10.19 | 10.41 | 33,969 | +0.28(+2.73%) |
Mar 25, 2020 | 9.593 | 10.35 | 9.593 | 10.13 | 30,525 | +0.46(+4.74%) |
Mar 24, 2020 | 8.305 | 9.783 | 8.305 | 9.671 | 14,417 | +1.62(+20.19%) |
Mar 23, 2020 | 10.37 | 10.49 | 8.003 | 8.046 | 44,057 | -2.50(-23.69%) |
Mar 20, 2020 | 11.41 | 11.41 | 9.809 | 10.54 | 54,151 | -0.95(-8.27%) |
Mar 19, 2020 | 9.731 | 11.62 | 9.515 | 11.49 | 28,273 | +1.57(+15.85%) |
Mar 18, 2020 | 12.55 | 12.55 | 9.921 | 9.921 | 69,485 | -3.06(-23.57%) |
Mar 17, 2020 | 11.88 | 13.04 | 11.87 | 12.98 | 40,992 | +1.08(+9.08%) |
Mar 16, 2020 | 12.95 | 12.95 | 11.87 | 11.90 | 60,381 | -1.48(-11.05%) |
Mar 13, 2020 | 13.20 | 13.42 | 12.77 | 13.38 | 124,895 | +0.61(+4.80%) |
Mar 12, 2020 | 13.13 | 13.41 | 12.74 | 12.77 | 59,021 | -0.79(-5.86%) |
Mar 11, 2020 | 12.94 | 13.65 | 12.94 | 13.56 | 35,528 | -0.03(-0.25%) |
Mar 10, 2020 | 13.05 | 13.71 | 12.90 | 13.59 | 24,017 | +0.70(+5.42%) |
Mar 09, 2020 | 11.73 | 13.06 | 11.73 | 12.89 | 20,504 | +0.73(+6.03%) |
Mar 06, 2020 | 12.16 | 12.88 | 12.13 | 12.16 | 16,451 | -0.19(-1.54%) |
Mar 05, 2020 | 13.22 | 13.40 | 12.33 | 12.35 | 12,664 | -1.05(-7.86%) |
Mar 04, 2020 | 13.54 | 13.68 | 13.37 | 13.40 | 18,570 | +0.29(+2.24%) |
Mar 03, 2020 | 13.42 | 13.42 | 13.11 | 13.11 | 15,323 | -0.27(-2.00%) |
Mar 02, 2020 | 13.60 | 13.60 | 13.21 | 13.38 | 26,302 | -0.05(-0.39%) |
Feb 28, 2020 | 13.23 | 13.83 | 13.20 | 13.43 | 24,214 | -0.25(-1.83%) |
Feb 27, 2020 | 13.17 | 13.70 | 13.17 | 13.68 | 12,636 | +0.33(+2.46%) |
Feb 26, 2020 | 13.76 | 13.98 | 13.35 | 13.35 | 17,838 | -0.33(-2.40%) |
Feb 25, 2020 | 14.40 | 14.45 | 13.59 | 13.68 | 12,454 | -0.75(-5.20%) |
Feb 24, 2020 | 14.93 | 15.01 | 14.28 | 14.43 | 10,145 | -0.66(-4.40%) |
Feb 21, 2020 | 15.08 | 15.19 | 14.79 | 15.10 | 8,689 | -0.03(-0.17%) |
Feb 20, 2020 | 15.26 | 15.26 | 14.94 | 15.12 | 6,321 | -0.03(-0.23%) |
Feb 19, 2020 | 15.29 | 15.41 | 15.16 | 15.16 | 5,122 | -0.06(-0.40%) |
Feb 18, 2020 | 15.34 | 15.48 | 15.22 | 15.22 | 5,850 | -0.05(-0.34%) |
Feb 14, 2020 | 15.16 | 15.42 | 15.16 | 15.27 | 6,140 | -0.10(-0.67%) |
Feb 13, 2020 | 15.38 | 15.38 | 15.10 | 15.37 | 8,169 | -0.01(-0.06%) |
Feb 12, 2020 | 15.32 | 15.61 | 15.27 | 15.38 | 12,774 | +0.28(+1.83%) |
Feb 11, 2020 | 14.86 | 15.33 | 14.86 | 15.10 | 6,789 | +0.32(+2.16%) |
Feb 10, 2020 | 14.78 | 14.94 | 14.77 | 14.79 | 7,525 | -0.06(-0.41%) |
Feb 07, 2020 | 14.93 | 14.98 | 14.85 | 14.85 | 11,817 | -0.09(-0.64%) |
Feb 06, 2020 | 15.39 | 15.39 | 14.91 | 14.94 | 16,343 | -0.06(-0.40%) |
Feb 05, 2020 | 14.92 | 15.21 | 14.92 | 15.00 | 10,348 | +0.51(+3.51%) |
Feb 04, 2020 | 14.76 | 14.93 | 14.49 | 14.49 | 11,561 | +0.12(+0.84%) |