Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.70 | 11.24 | 10.52 | 10.75 | 51,746 | -0.74(-6.44%) |
Apr 29, 2020 | 10.86 | 11.49 | 10.82 | 11.49 | 61,253 | +1.22(+11.88%) |
Apr 28, 2020 | 10.35 | 10.37 | 10.08 | 10.27 | 145,822 | +0.41(+4.16%) |
Apr 27, 2020 | 9.780 | 9.970 | 9.700 | 9.860 | 479,200 | +0.09(+0.97%) |
Apr 24, 2020 | 9.670 | 9.890 | 9.510 | 9.765 | 68,100 | +0.35(+3.67%) |
Apr 23, 2020 | 9.340 | 9.900 | 9.320 | 9.420 | 173,420 | +0.52(+5.84%) |
Apr 22, 2020 | 9.110 | 9.145 | 8.880 | 8.900 | 89,391 | +0.18(+2.06%) |
Apr 21, 2020 | 8.610 | 8.970 | 8.610 | 8.720 | 467,789 | -0.48(-5.22%) |
Apr 20, 2020 | 9.425 | 9.440 | 9.060 | 9.200 | 171,295 | -0.30(-3.16%) |
Apr 17, 2020 | 9.425 | 9.500 | 9.150 | 9.500 | 96,700 | +0.59(+6.62%) |
Apr 16, 2020 | 9.135 | 10.25 | 8.860 | 8.910 | 288,087 | -0.23(-2.52%) |
Apr 15, 2020 | 9.240 | 9.900 | 9.060 | 9.140 | 559,224 | -1.11(-10.87%) |
Apr 14, 2020 | 10.30 | 10.80 | 10.00 | 10.25 | 105,720 | -0.01(-0.05%) |
Apr 13, 2020 | 9.950 | 10.90 | 9.950 | 10.26 | 115,449 | +0.37(+3.74%) |
Apr 09, 2020 | 9.810 | 10.24 | 9.810 | 9.890 | 88,200 | -0.05(-0.50%) |
Apr 08, 2020 | 10.70 | 10.70 | 9.700 | 9.940 | 134,357 | -0.26(-2.55%) |
Apr 07, 2020 | 10.55 | 11.45 | 9.950 | 10.20 | 132,053 | +0.49(+5.05%) |
Apr 06, 2020 | 9.460 | 11.05 | 9.000 | 9.710 | 77,928 | +0.70(+7.77%) |
Apr 03, 2020 | 9.500 | 9.500 | 8.750 | 9.010 | 106,600 | -0.49(-5.16%) |
Apr 02, 2020 | 8.850 | 9.550 | 8.590 | 9.500 | 71,218 | +0.10(+1.06%) |
Apr 01, 2020 | 9.500 | 10.01 | 8.810 | 9.400 | 75,368 | -0.80(-7.84%) |
Mar 31, 2020 | 9.500 | 10.31 | 9.500 | 10.20 | 56,474 | -0.13(-1.26%) |
Mar 30, 2020 | 10.01 | 11.00 | 9.540 | 10.33 | 89,130 | +0.21(+2.08%) |
Mar 27, 2020 | 11.77 | 11.96 | 10.09 | 10.12 | 208,500 | -2.08(-17.05%) |
Mar 26, 2020 | 11.76 | 12.95 | 11.20 | 12.20 | 84,329 | -0.23(-1.85%) |
Mar 25, 2020 | 13.21 | 13.21 | 11.05 | 12.43 | 125,934 | +0.33(+2.73%) |
Mar 24, 2020 | 12.01 | 19.90 | 11.60 | 12.10 | 280,311 | +0.90(+8.04%) |
Mar 23, 2020 | 9.690 | 57.90 | 9.680 | 11.20 | 378,899 | +1.60(+16.67%) |
Mar 20, 2020 | 9.310 | 10.45 | 9.310 | 9.600 | 184,100 | +0.45(+4.92%) |
Mar 19, 2020 | 9.040 | 9.385 | 8.530 | 9.150 | 286,748 | +0.21(+2.35%) |
Mar 18, 2020 | 8.760 | 9.040 | 8.430 | 8.940 | 251,456 | -1.32(-12.87%) |
Mar 17, 2020 | 9.970 | 10.68 | 9.580 | 10.26 | 310,644 | -0.26(-2.47%) |
Mar 16, 2020 | 10.61 | 11.35 | 10.21 | 10.52 | 176,206 | -2.46(-18.95%) |
Mar 13, 2020 | 12.85 | 12.98 | 11.92 | 12.98 | 239,200 | +1.04(+8.71%) |
Mar 12, 2020 | 12.49 | 12.52 | 11.61 | 11.94 | 239,976 | -1.47(-11.00%) |
Mar 11, 2020 | 13.86 | 13.89 | 13.29 | 13.41 | 115,927 | -0.98(-6.78%) |
Mar 10, 2020 | 14.32 | 14.60 | 13.72 | 14.39 | 177,872 | +0.28(+1.98%) |
Mar 09, 2020 | 14.01 | 14.30 | 13.61 | 14.11 | 95,150 | -1.07(-7.05%) |
Mar 06, 2020 | 14.93 | 15.24 | 14.84 | 15.18 | 90,900 | -0.23(-1.49%) |
Mar 05, 2020 | 15.60 | 15.76 | 15.40 | 15.41 | 83,855 | -0.94(-5.75%) |
Mar 04, 2020 | 16.27 | 16.58 | 16.11 | 16.35 | 90,841 | -0.06(-0.37%) |
Mar 03, 2020 | 16.78 | 16.92 | 16.19 | 16.41 | 117,237 | -0.66(-3.87%) |
Mar 02, 2020 | 16.95 | 17.17 | 16.59 | 17.07 | 65,232 | +0.18(+1.07%) |
Feb 28, 2020 | 16.55 | 17.25 | 16.42 | 16.89 | 80,000 | -0.01(-0.06%) |
Feb 27, 2020 | 17.00 | 17.33 | 16.89 | 16.90 | 72,772 | -1.05(-5.85%) |
Feb 26, 2020 | 17.79 | 18.13 | 17.67 | 17.95 | 56,014 | +0.53(+3.04%) |
Feb 25, 2020 | 17.91 | 18.00 | 17.41 | 17.42 | 59,173 | -0.75(-4.13%) |
Feb 24, 2020 | 18.20 | 18.30 | 18.11 | 18.17 | 25,564 | -0.65(-3.48%) |
Feb 21, 2020 | 18.75 | 18.85 | 18.61 | 18.82 | 26,700 | -0.12(-0.61%) |
Feb 20, 2020 | 19.09 | 19.09 | 18.73 | 18.94 | 32,228 | -0.04(-0.21%) |
Feb 19, 2020 | 18.87 | 19.24 | 18.86 | 18.98 | 93,916 | -0.16(-0.84%) |
Feb 18, 2020 | 18.91 | 19.15 | 18.91 | 19.14 | 19,633 | -0.03(-0.16%) |
Feb 14, 2020 | 19.37 | 19.37 | 19.17 | 19.17 | 20,500 | -0.13(-0.67%) |
Feb 13, 2020 | 19.28 | 19.41 | 19.17 | 19.30 | 36,470 | -0.20(-1.03%) |
Feb 12, 2020 | 19.48 | 19.55 | 19.42 | 19.50 | 63,063 | +0.20(+1.04%) |
Feb 11, 2020 | 19.23 | 19.30 | 19.21 | 19.30 | 123,223 | +0.31(+1.63%) |
Feb 10, 2020 | 19.05 | 19.10 | 18.82 | 18.99 | 24,551 | -0.35(-1.81%) |
Feb 07, 2020 | 19.17 | 19.40 | 19.12 | 19.34 | 83,200 | +0.16(+0.83%) |
Feb 06, 2020 | 19.47 | 19.47 | 19.04 | 19.18 | 32,285 | +0.63(+3.40%) |
Feb 05, 2020 | 18.54 | 18.65 | 18.41 | 18.55 | 19,885 | +0.21(+1.15%) |
Feb 04, 2020 | 18.54 | 18.54 | 18.34 | 18.34 | 40,985 | -0.06(-0.33%) |