Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.89 | 11.89 | 11.31 | 11.38 | 163,329 | -0.86(-7.02%) |
Apr 29, 2020 | 12.12 | 12.46 | 11.92 | 12.24 | 211,324 | +0.56(+4.80%) |
Apr 28, 2020 | 11.46 | 11.74 | 11.34 | 11.68 | 214,329 | +0.63(+5.68%) |
Apr 27, 2020 | 10.29 | 11.07 | 10.18 | 11.05 | 206,806 | +0.93(+9.16%) |
Apr 24, 2020 | 10.39 | 10.48 | 10.04 | 10.12 | 137,287 | -0.24(-2.33%) |
Apr 23, 2020 | 9.987 | 10.58 | 9.968 | 10.36 | 280,350 | +0.34(+3.37%) |
Apr 22, 2020 | 10.04 | 10.19 | 9.755 | 10.03 | 156,255 | -0.02(-0.19%) |
Apr 21, 2020 | 9.765 | 10.23 | 9.765 | 10.04 | 100,046 | -0.16(-1.61%) |
Apr 20, 2020 | 10.11 | 10.45 | 10.04 | 10.21 | 133,896 | -0.19(-1.86%) |
Apr 17, 2020 | 9.939 | 10.46 | 9.900 | 10.40 | 171,867 | +0.77(+8.02%) |
Apr 16, 2020 | 9.726 | 10.09 | 9.388 | 9.630 | 242,611 | -0.14(-1.48%) |
Apr 15, 2020 | 10.09 | 10.19 | 9.726 | 9.774 | 179,288 | -0.78(-7.41%) |
Apr 14, 2020 | 10.99 | 11.10 | 10.43 | 10.56 | 198,247 | -0.28(-2.58%) |
Apr 13, 2020 | 11.47 | 11.60 | 10.69 | 10.84 | 150,600 | -0.68(-5.87%) |
Apr 09, 2020 | 10.67 | 11.60 | 10.54 | 11.51 | 237,819 | +0.92(+8.66%) |
Apr 08, 2020 | 10.08 | 10.75 | 10.08 | 10.60 | 226,331 | +0.63(+6.30%) |
Apr 07, 2020 | 10.16 | 10.51 | 9.842 | 9.968 | 342,047 | +0.00(+0.00%) |
Apr 06, 2020 | 9.948 | 10.10 | 9.601 | 9.968 | 339,118 | +0.33(+3.41%) |
Apr 03, 2020 | 9.803 | 9.958 | 9.514 | 9.639 | 249,933 | -0.35(-3.48%) |
Apr 02, 2020 | 9.900 | 10.10 | 9.803 | 9.987 | 248,918 | -0.05(-0.48%) |
Apr 01, 2020 | 10.47 | 10.54 | 9.948 | 10.04 | 202,825 | -0.80(-7.40%) |
Mar 31, 2020 | 10.81 | 10.87 | 10.42 | 10.84 | 389,459 | -0.05(-0.44%) |
Mar 30, 2020 | 10.91 | 11.03 | 10.42 | 10.89 | 223,316 | +0.08(+0.71%) |
Mar 27, 2020 | 11.11 | 11.39 | 10.76 | 10.81 | 223,428 | -0.60(-5.25%) |
Mar 26, 2020 | 10.58 | 11.50 | 10.58 | 11.41 | 246,965 | +0.94(+8.95%) |
Mar 25, 2020 | 10.09 | 10.80 | 9.871 | 10.47 | 251,715 | +0.53(+5.34%) |
Mar 24, 2020 | 9.794 | 9.997 | 9.378 | 9.939 | 460,873 | +0.58(+6.19%) |
Mar 23, 2020 | 9.311 | 9.427 | 8.577 | 9.359 | 313,283 | -0.02(-0.21%) |
Mar 20, 2020 | 10.37 | 10.76 | 9.378 | 9.378 | 417,866 | -1.16(-11.00%) |
Mar 19, 2020 | 9.910 | 10.94 | 9.659 | 10.54 | 278,542 | +0.64(+6.44%) |
Mar 18, 2020 | 11.61 | 11.74 | 9.881 | 9.900 | 224,433 | -2.43(-19.73%) |
Mar 17, 2020 | 11.32 | 12.34 | 10.66 | 12.33 | 314,838 | +1.10(+9.83%) |
Mar 16, 2020 | 11.74 | 12.08 | 11.17 | 11.23 | 216,202 | -1.74(-13.40%) |
Mar 13, 2020 | 12.80 | 13.42 | 12.31 | 12.97 | 304,528 | +0.70(+5.71%) |
Mar 12, 2020 | 12.90 | 13.03 | 12.06 | 12.27 | 392,268 | -1.28(-9.43%) |
Mar 11, 2020 | 13.95 | 14.11 | 13.38 | 13.54 | 289,407 | -0.79(-5.49%) |
Mar 10, 2020 | 14.35 | 14.54 | 13.67 | 14.33 | 219,688 | +0.29(+2.05%) |
Mar 09, 2020 | 14.73 | 14.76 | 13.88 | 14.04 | 224,298 | -1.51(-9.69%) |
Mar 06, 2020 | 15.38 | 15.70 | 15.18 | 15.55 | 229,620 | -0.19(-1.22%) |
Mar 05, 2020 | 15.79 | 15.95 | 15.52 | 15.74 | 205,568 | -0.31(-1.91%) |
Mar 04, 2020 | 15.90 | 16.19 | 15.78 | 16.05 | 242,099 | +0.18(+1.15%) |
Mar 03, 2020 | 16.36 | 16.45 | 15.66 | 15.87 | 296,838 | -0.62(-3.78%) |
Mar 02, 2020 | 15.81 | 16.49 | 15.75 | 16.49 | 177,733 | +0.64(+4.06%) |
Feb 28, 2020 | 15.94 | 16.26 | 15.56 | 15.85 | 292,442 | -0.26(-1.61%) |
Feb 27, 2020 | 16.43 | 16.69 | 16.08 | 16.11 | 264,831 | -0.45(-2.72%) |
Feb 26, 2020 | 16.53 | 16.81 | 16.51 | 16.56 | 177,195 | +0.01(+0.06%) |
Feb 25, 2020 | 16.94 | 17.08 | 16.55 | 16.55 | 225,611 | -0.41(-2.43%) |
Feb 24, 2020 | 16.82 | 17.08 | 16.82 | 16.96 | 159,457 | -0.18(-1.06%) |
Feb 21, 2020 | 17.39 | 17.39 | 17.14 | 17.14 | 107,517 | -0.23(-1.33%) |
Feb 20, 2020 | 17.35 | 17.45 | 17.26 | 17.37 | 100,447 | +0.00(+0.00%) |
Feb 19, 2020 | 17.28 | 17.57 | 17.28 | 17.37 | 148,068 | +0.07(+0.42%) |
Feb 18, 2020 | 17.22 | 17.53 | 17.20 | 17.30 | 163,274 | -0.04(-0.25%) |
Feb 14, 2020 | 17.53 | 17.58 | 17.33 | 17.34 | 126,999 | -0.22(-1.26%) |
Feb 13, 2020 | 17.30 | 17.62 | 17.30 | 17.57 | 125,478 | +0.22(+1.25%) |
Feb 12, 2020 | 17.31 | 17.45 | 17.22 | 17.35 | 238,791 | +0.09(+0.50%) |
Feb 11, 2020 | 17.15 | 17.44 | 17.15 | 17.26 | 250,530 | +0.13(+0.78%) |
Feb 10, 2020 | 17.14 | 17.21 | 17.11 | 17.13 | 140,535 | -0.05(-0.31%) |
Feb 07, 2020 | 17.34 | 17.42 | 17.16 | 17.18 | 176,278 | -0.16(-0.94%) |
Feb 06, 2020 | 17.38 | 17.55 | 17.31 | 17.34 | 161,708 | -0.00(-0.03%) |
Feb 05, 2020 | 17.33 | 17.44 | 17.30 | 17.35 | 261,684 | +0.10(+0.58%) |
Feb 04, 2020 | 17.61 | 17.65 | 17.23 | 17.25 | 225,676 | -0.25(-1.43%) |