Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.93 | 13.93 | 12.68 | 13.19 | 135,700 | -0.83(-5.92%) |
Apr 29, 2020 | 14.12 | 14.35 | 13.82 | 14.02 | 200,664 | +0.85(+6.45%) |
Apr 28, 2020 | 12.30 | 13.40 | 12.15 | 13.17 | 247,177 | +1.15(+9.57%) |
Apr 27, 2020 | 11.54 | 12.42 | 11.54 | 12.02 | 70,316 | +0.26(+2.21%) |
Apr 24, 2020 | 11.77 | 12.00 | 10.77 | 11.76 | 122,500 | -0.52(-4.23%) |
Apr 23, 2020 | 11.60 | 12.38 | 11.50 | 12.28 | 97,126 | +0.63(+5.41%) |
Apr 22, 2020 | 12.60 | 12.60 | 11.58 | 11.65 | 151,035 | -0.63(-5.13%) |
Apr 21, 2020 | 12.05 | 12.49 | 11.88 | 12.28 | 119,277 | -0.07(-0.57%) |
Apr 20, 2020 | 12.25 | 12.54 | 12.04 | 12.35 | 88,226 | -0.24(-1.91%) |
Apr 17, 2020 | 12.00 | 12.62 | 12.00 | 12.59 | 83,700 | +0.73(+6.16%) |
Apr 16, 2020 | 12.23 | 12.30 | 11.50 | 11.86 | 125,519 | -0.37(-3.03%) |
Apr 15, 2020 | 12.21 | 12.28 | 11.66 | 12.23 | 75,419 | -0.36(-2.86%) |
Apr 14, 2020 | 12.68 | 12.95 | 12.31 | 12.59 | 156,014 | +0.34(+2.78%) |
Apr 13, 2020 | 12.66 | 12.66 | 11.78 | 12.25 | 115,308 | -0.57(-4.45%) |
Apr 09, 2020 | 12.94 | 13.06 | 12.37 | 12.82 | 195,700 | +0.21(+1.67%) |
Apr 08, 2020 | 11.66 | 12.78 | 11.41 | 12.61 | 232,290 | +1.23(+10.81%) |
Apr 07, 2020 | 10.22 | 12.11 | 10.22 | 11.38 | 304,726 | +0.67(+6.26%) |
Apr 06, 2020 | 10.22 | 10.85 | 10.22 | 10.71 | 141,088 | +1.00(+10.30%) |
Apr 03, 2020 | 9.540 | 9.800 | 9.484 | 9.710 | 135,400 | +0.08(+0.83%) |
Apr 02, 2020 | 9.530 | 9.920 | 9.430 | 9.630 | 139,042 | -0.07(-0.72%) |
Apr 01, 2020 | 10.00 | 10.00 | 9.440 | 9.700 | 204,933 | -0.65(-6.28%) |
Mar 31, 2020 | 11.61 | 11.77 | 10.05 | 10.35 | 196,487 | -1.41(-11.99%) |
Mar 30, 2020 | 11.85 | 11.85 | 11.35 | 11.76 | 168,373 | -0.04(-0.34%) |
Mar 27, 2020 | 12.34 | 12.42 | 11.72 | 11.80 | 122,700 | -0.95(-7.45%) |
Mar 26, 2020 | 12.58 | 12.87 | 12.35 | 12.75 | 304,743 | +0.29(+2.33%) |
Mar 25, 2020 | 11.39 | 12.55 | 11.23 | 12.46 | 255,618 | +1.01(+8.82%) |
Mar 24, 2020 | 12.10 | 12.12 | 11.02 | 11.45 | 132,409 | +0.36(+3.25%) |
Mar 23, 2020 | 12.20 | 12.20 | 10.94 | 11.09 | 163,876 | -1.14(-9.32%) |
Mar 20, 2020 | 12.66 | 12.79 | 11.73 | 12.23 | 758,800 | -0.43(-3.40%) |
Mar 19, 2020 | 11.02 | 12.86 | 10.75 | 12.66 | 232,315 | +1.57(+14.16%) |
Mar 18, 2020 | 11.25 | 11.49 | 9.750 | 11.09 | 233,148 | -0.35(-3.06%) |
Mar 17, 2020 | 12.14 | 12.35 | 11.35 | 11.44 | 280,029 | -0.32(-2.72%) |
Mar 16, 2020 | 11.75 | 12.52 | 11.66 | 11.76 | 116,450 | -2.27(-16.18%) |
Mar 13, 2020 | 14.00 | 14.10 | 12.92 | 14.03 | 146,200 | +0.78(+5.89%) |
Mar 12, 2020 | 15.32 | 15.32 | 12.92 | 13.25 | 202,556 | -1.66(-11.13%) |
Mar 11, 2020 | 15.72 | 15.81 | 14.82 | 14.91 | 178,767 | -1.26(-7.79%) |
Mar 10, 2020 | 16.79 | 16.82 | 15.80 | 16.17 | 131,085 | -0.08(-0.49%) |
Mar 09, 2020 | 17.30 | 17.74 | 16.21 | 16.25 | 118,215 | -2.66(-14.07%) |
Mar 06, 2020 | 18.18 | 18.94 | 18.18 | 18.91 | 110,200 | +0.15(+0.80%) |
Mar 05, 2020 | 19.07 | 19.30 | 18.42 | 18.76 | 84,580 | -0.82(-4.19%) |
Mar 04, 2020 | 19.05 | 19.61 | 18.74 | 19.58 | 104,251 | +0.95(+5.10%) |
Mar 03, 2020 | 18.58 | 19.13 | 18.40 | 18.63 | 78,245 | +0.07(+0.38%) |
Mar 02, 2020 | 18.04 | 18.63 | 17.62 | 18.56 | 119,248 | +0.67(+3.75%) |
Feb 28, 2020 | 17.34 | 18.45 | 17.24 | 17.89 | 158,300 | -0.14(-0.78%) |
Feb 27, 2020 | 18.84 | 19.35 | 18.03 | 18.03 | 288,719 | -1.13(-5.90%) |
Feb 26, 2020 | 19.65 | 19.78 | 18.71 | 19.16 | 115,002 | -0.33(-1.69%) |
Feb 25, 2020 | 21.44 | 21.44 | 19.39 | 19.49 | 117,049 | -1.93(-9.01%) |
Feb 24, 2020 | 21.37 | 21.96 | 21.14 | 21.42 | 186,789 | -0.42(-1.92%) |
Feb 21, 2020 | 21.43 | 21.86 | 21.30 | 21.84 | 102,600 | +0.45(+2.10%) |
Feb 20, 2020 | 20.95 | 21.70 | 20.95 | 21.39 | 104,987 | +0.44(+2.10%) |
Feb 19, 2020 | 20.81 | 21.10 | 20.54 | 20.95 | 53,107 | +0.11(+0.53%) |
Feb 18, 2020 | 20.96 | 21.17 | 20.77 | 20.84 | 50,431 | -0.12(-0.57%) |
Feb 14, 2020 | 21.03 | 21.26 | 20.90 | 20.96 | 41,200 | -0.05(-0.24%) |
Feb 13, 2020 | 20.81 | 21.41 | 20.80 | 21.01 | 63,819 | +0.15(+0.72%) |
Feb 12, 2020 | 20.29 | 21.02 | 20.06 | 20.86 | 106,243 | +0.68(+3.37%) |
Feb 11, 2020 | 20.20 | 20.41 | 20.04 | 20.18 | 79,878 | +0.09(+0.45%) |
Feb 10, 2020 | 20.01 | 20.34 | 19.90 | 20.09 | 75,749 | -0.04(-0.20%) |
Feb 07, 2020 | 20.42 | 20.43 | 20.13 | 20.13 | 45,900 | -0.37(-1.80%) |
Feb 06, 2020 | 20.18 | 20.60 | 20.15 | 20.50 | 104,202 | +0.42(+2.09%) |
Feb 05, 2020 | 20.46 | 20.56 | 20.04 | 20.08 | 91,446 | -0.13(-0.64%) |
Feb 04, 2020 | 21.10 | 21.10 | 20.18 | 20.21 | 119,675 | -0.71(-3.39%) |