Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.65 | 12.69 | 11.32 | 11.42 | 490,431 | -1.54(-11.88%) |
Apr 29, 2020 | 12.28 | 13.35 | 11.78 | 12.96 | 645,935 | +1.36(+11.71%) |
Apr 28, 2020 | 11.12 | 11.87 | 11.06 | 11.60 | 308,769 | +0.82(+7.65%) |
Apr 27, 2020 | 10.18 | 10.99 | 10.14 | 10.78 | 245,115 | +0.72(+7.11%) |
Apr 24, 2020 | 10.25 | 10.25 | 9.917 | 10.06 | 207,789 | +0.01(+0.07%) |
Apr 23, 2020 | 10.23 | 10.37 | 9.917 | 10.05 | 256,184 | +0.10(+0.98%) |
Apr 22, 2020 | 10.11 | 10.18 | 9.850 | 9.957 | 279,973 | +0.09(+0.94%) |
Apr 21, 2020 | 9.520 | 9.950 | 9.520 | 9.864 | 242,906 | +0.01(+0.07%) |
Apr 20, 2020 | 10.03 | 10.21 | 9.577 | 9.857 | 316,686 | -0.36(-3.51%) |
Apr 17, 2020 | 10.13 | 10.48 | 10.05 | 10.21 | 309,909 | +0.46(+4.70%) |
Apr 16, 2020 | 9.979 | 10.21 | 9.413 | 9.757 | 353,739 | -0.21(-2.16%) |
Apr 15, 2020 | 10.03 | 10.21 | 9.792 | 9.971 | 330,684 | -0.39(-3.73%) |
Apr 14, 2020 | 10.46 | 10.62 | 10.24 | 10.36 | 250,609 | +0.25(+2.48%) |
Apr 13, 2020 | 10.67 | 10.73 | 9.928 | 10.11 | 277,653 | -0.52(-4.92%) |
Apr 09, 2020 | 9.921 | 10.81 | 9.854 | 10.63 | 377,195 | +0.92(+9.44%) |
Apr 08, 2020 | 9.620 | 9.979 | 9.491 | 9.714 | 302,905 | +0.33(+3.51%) |
Apr 07, 2020 | 9.735 | 10.24 | 9.377 | 9.384 | 336,687 | -0.05(-0.53%) |
Apr 06, 2020 | 9.183 | 9.814 | 9.112 | 9.434 | 383,477 | +0.60(+6.81%) |
Apr 03, 2020 | 9.062 | 9.132 | 8.451 | 8.832 | 396,320 | -0.31(-3.37%) |
Apr 02, 2020 | 9.133 | 9.656 | 8.715 | 9.140 | 416,626 | -0.23(-2.45%) |
Apr 01, 2020 | 9.742 | 10.02 | 9.212 | 9.370 | 436,960 | -0.92(-8.91%) |
Mar 31, 2020 | 10.65 | 10.74 | 9.914 | 10.29 | 591,978 | -0.35(-3.30%) |
Mar 30, 2020 | 10.71 | 10.72 | 10.06 | 10.64 | 514,745 | +0.04(+0.34%) |
Mar 27, 2020 | 9.592 | 10.81 | 9.155 | 10.60 | 618,841 | +1.08(+11.36%) |
Mar 26, 2020 | 8.789 | 9.950 | 8.775 | 9.520 | 584,836 | +0.88(+10.20%) |
Mar 25, 2020 | 7.880 | 9.133 | 7.880 | 8.639 | 575,310 | +0.95(+12.40%) |
Mar 24, 2020 | 7.271 | 7.822 | 7.199 | 7.686 | 417,969 | +0.87(+12.83%) |
Mar 23, 2020 | 6.798 | 7.214 | 6.203 | 6.812 | 607,734 | -0.02(-0.31%) |
Mar 20, 2020 | 7.744 | 7.865 | 6.791 | 6.834 | 826,006 | -0.37(-5.07%) |
Mar 19, 2020 | 5.702 | 7.557 | 5.437 | 7.199 | 990,048 | +1.69(+30.78%) |
Mar 18, 2020 | 8.071 | 8.346 | 5.463 | 5.505 | 865,560 | -3.03(-35.51%) |
Mar 17, 2020 | 8.973 | 9.657 | 8.374 | 8.536 | 800,207 | -0.27(-3.04%) |
Mar 16, 2020 | 9.445 | 9.727 | 8.712 | 8.804 | 598,478 | -1.92(-17.94%) |
Mar 13, 2020 | 9.840 | 10.76 | 9.353 | 10.73 | 590,897 | +1.30(+13.84%) |
Mar 12, 2020 | 10.40 | 10.63 | 9.389 | 9.424 | 735,598 | -1.70(-15.27%) |
Mar 11, 2020 | 11.97 | 12.01 | 11.03 | 11.12 | 550,352 | -1.09(-8.94%) |
Mar 10, 2020 | 12.27 | 12.50 | 11.70 | 12.22 | 336,056 | +0.19(+1.58%) |
Mar 09, 2020 | 12.84 | 12.88 | 11.93 | 12.02 | 646,613 | -1.65(-12.06%) |
Mar 06, 2020 | 13.57 | 13.72 | 13.25 | 13.67 | 283,035 | -0.18(-1.27%) |
Mar 05, 2020 | 14.10 | 14.16 | 13.62 | 13.85 | 473,633 | -0.33(-2.34%) |
Mar 04, 2020 | 13.96 | 14.24 | 13.90 | 14.18 | 288,429 | +0.44(+3.18%) |
Mar 03, 2020 | 13.96 | 14.26 | 13.60 | 13.74 | 295,106 | -0.18(-1.29%) |
Mar 02, 2020 | 13.39 | 13.94 | 13.32 | 13.92 | 621,743 | +0.62(+4.69%) |
Feb 28, 2020 | 13.20 | 13.43 | 12.79 | 13.30 | 838,181 | -0.16(-1.20%) |
Feb 27, 2020 | 14.30 | 14.30 | 13.45 | 13.46 | 537,768 | -0.91(-6.33%) |
Feb 26, 2020 | 14.65 | 14.72 | 14.29 | 14.37 | 334,202 | -0.27(-1.88%) |
Feb 25, 2020 | 14.93 | 15.06 | 14.61 | 14.65 | 481,895 | -0.32(-2.12%) |
Feb 24, 2020 | 15.01 | 15.15 | 14.92 | 14.96 | 212,259 | -0.21(-1.39%) |
Feb 21, 2020 | 15.05 | 15.20 | 15.01 | 15.18 | 228,130 | +0.14(+0.94%) |
Feb 20, 2020 | 14.94 | 15.18 | 14.91 | 15.03 | 225,959 | +0.17(+1.14%) |
Feb 19, 2020 | 14.91 | 14.96 | 14.80 | 14.87 | 218,464 | -0.06(-0.42%) |
Feb 18, 2020 | 15.16 | 15.17 | 14.84 | 14.93 | 274,746 | -0.29(-1.88%) |
Feb 14, 2020 | 15.24 | 15.25 | 15.14 | 15.21 | 180,508 | -0.03(-0.18%) |
Feb 13, 2020 | 15.21 | 15.33 | 14.86 | 15.24 | 342,438 | -0.13(-0.87%) |
Feb 12, 2020 | 15.42 | 15.45 | 15.28 | 15.38 | 178,177 | -0.05(-0.32%) |
Feb 11, 2020 | 15.38 | 15.51 | 15.34 | 15.42 | 143,314 | +0.06(+0.41%) |
Feb 10, 2020 | 15.23 | 15.36 | 15.22 | 15.36 | 122,955 | +0.19(+1.25%) |
Feb 07, 2020 | 15.21 | 15.26 | 15.11 | 15.17 | 311,930 | -0.02(-0.14%) |
Feb 06, 2020 | 15.20 | 15.26 | 15.18 | 15.19 | 106,361 | -0.01(-0.09%) |
Feb 05, 2020 | 15.10 | 15.21 | 15.09 | 15.21 | 148,923 | +0.08(+0.51%) |
Feb 04, 2020 | 15.20 | 15.21 | 15.08 | 15.13 | 119,421 | -0.07(-0.46%) |