Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.28 | 11.57 | 10.70 | 11.20 | 293,351 | -0.41(-3.51%) |
Apr 29, 2020 | 10.90 | 11.81 | 10.76 | 11.61 | 462,462 | +1.28(+12.35%) |
Apr 28, 2020 | 10.71 | 10.99 | 10.13 | 10.33 | 399,796 | +0.03(+0.32%) |
Apr 27, 2020 | 9.864 | 10.52 | 9.651 | 10.30 | 260,004 | +0.46(+4.73%) |
Apr 24, 2020 | 9.252 | 9.916 | 9.048 | 9.835 | 271,389 | +0.68(+7.41%) |
Apr 23, 2020 | 9.508 | 9.760 | 9.129 | 9.157 | 255,502 | -0.31(-3.26%) |
Apr 22, 2020 | 10.01 | 10.11 | 9.423 | 9.466 | 358,210 | -0.28(-2.87%) |
Apr 21, 2020 | 9.764 | 10.08 | 9.579 | 9.745 | 217,558 | -0.33(-3.29%) |
Apr 20, 2020 | 10.37 | 10.61 | 9.954 | 10.08 | 255,782 | -0.56(-5.30%) |
Apr 17, 2020 | 9.945 | 10.67 | 9.926 | 10.64 | 374,082 | +1.18(+12.48%) |
Apr 16, 2020 | 9.963 | 9.982 | 9.200 | 9.461 | 421,855 | -0.57(-5.67%) |
Apr 15, 2020 | 9.968 | 10.18 | 9.527 | 10.03 | 315,783 | -0.31(-3.03%) |
Apr 14, 2020 | 10.32 | 10.57 | 10.04 | 10.34 | 297,071 | +0.36(+3.61%) |
Apr 13, 2020 | 10.68 | 10.68 | 9.840 | 9.982 | 257,678 | -0.75(-7.02%) |
Apr 09, 2020 | 10.76 | 11.55 | 10.40 | 10.74 | 519,371 | +0.55(+5.45%) |
Apr 08, 2020 | 9.162 | 10.40 | 8.951 | 10.18 | 469,370 | +1.28(+14.32%) |
Apr 07, 2020 | 9.100 | 9.956 | 8.747 | 8.906 | 421,275 | +0.31(+3.59%) |
Apr 06, 2020 | 7.535 | 9.081 | 7.256 | 8.598 | 546,810 | +1.55(+22.01%) |
Apr 03, 2020 | 7.535 | 7.780 | 6.653 | 7.047 | 695,448 | -0.67(-8.64%) |
Apr 02, 2020 | 7.652 | 8.133 | 7.341 | 7.713 | 856,804 | -0.10(-1.27%) |
Apr 01, 2020 | 9.492 | 9.822 | 7.350 | 7.812 | 785,214 | -1.99(-20.27%) |
Mar 31, 2020 | 11.10 | 11.56 | 9.619 | 9.798 | 766,288 | -1.52(-13.46%) |
Mar 30, 2020 | 11.44 | 11.57 | 11.00 | 11.32 | 971,646 | -0.12(-1.03%) |
Mar 27, 2020 | 11.32 | 11.48 | 11.02 | 11.44 | 1,031,241 | -0.35(-2.96%) |
Mar 26, 2020 | 10.91 | 11.82 | 10.12 | 11.79 | 1,016,138 | +2.35(+24.89%) |
Mar 25, 2020 | 9.473 | 10.18 | 9.063 | 9.440 | 877,416 | -0.03(-0.30%) |
Mar 24, 2020 | 7.845 | 9.515 | 7.605 | 9.468 | 858,567 | +1.90(+25.12%) |
Mar 23, 2020 | 7.808 | 8.161 | 7.237 | 7.567 | 790,094 | -0.23(-2.96%) |
Mar 20, 2020 | 7.935 | 8.303 | 7.491 | 7.798 | 764,157 | -0.26(-3.22%) |
Mar 19, 2020 | 6.359 | 8.388 | 6.307 | 8.058 | 752,719 | +1.55(+23.86%) |
Mar 18, 2020 | 6.930 | 7.223 | 5.925 | 6.506 | 486,809 | -0.73(-10.10%) |
Mar 17, 2020 | 8.194 | 8.548 | 6.902 | 7.237 | 621,471 | -0.77(-9.66%) |
Mar 16, 2020 | 9.973 | 9.973 | 7.935 | 8.011 | 436,373 | -2.80(-25.92%) |
Mar 13, 2020 | 11.14 | 11.55 | 10.20 | 10.81 | 458,282 | +0.00(+0.04%) |
Mar 12, 2020 | 11.04 | 11.58 | 10.28 | 10.81 | 459,571 | -0.83(-7.13%) |
Mar 11, 2020 | 12.32 | 12.38 | 11.53 | 11.64 | 386,767 | -1.00(-7.91%) |
Mar 10, 2020 | 13.19 | 13.21 | 11.80 | 12.64 | 408,975 | -0.13(-1.00%) |
Mar 09, 2020 | 12.48 | 13.06 | 12.36 | 12.77 | 511,839 | -0.49(-3.67%) |
Mar 06, 2020 | 12.34 | 13.39 | 12.28 | 13.25 | 437,721 | +0.53(+4.19%) |
Mar 05, 2020 | 13.76 | 13.76 | 12.47 | 12.72 | 323,699 | -1.41(-9.95%) |
Mar 04, 2020 | 13.78 | 14.15 | 13.44 | 14.12 | 267,629 | +0.48(+3.53%) |
Mar 03, 2020 | 14.13 | 14.61 | 13.33 | 13.64 | 345,935 | -0.51(-3.60%) |
Mar 02, 2020 | 14.16 | 14.38 | 13.43 | 14.15 | 434,315 | +0.04(+0.30%) |
Feb 28, 2020 | 13.83 | 14.45 | 13.54 | 14.11 | 515,938 | -0.03(-0.20%) |
Feb 27, 2020 | 14.86 | 14.97 | 14.14 | 14.14 | 401,707 | -1.06(-6.98%) |
Feb 26, 2020 | 15.74 | 16.04 | 15.18 | 15.20 | 303,903 | -0.51(-3.27%) |
Feb 25, 2020 | 16.01 | 16.10 | 15.58 | 15.71 | 415,869 | -0.28(-1.77%) |
Feb 24, 2020 | 15.97 | 16.14 | 15.80 | 16.00 | 436,805 | -0.50(-3.00%) |
Feb 21, 2020 | 17.08 | 17.08 | 16.41 | 16.49 | 201,585 | -0.67(-3.93%) |
Feb 20, 2020 | 16.92 | 17.43 | 16.92 | 17.17 | 270,872 | +0.20(+1.17%) |
Feb 19, 2020 | 16.77 | 17.03 | 16.51 | 16.97 | 336,731 | +0.23(+1.35%) |
Feb 18, 2020 | 16.62 | 17.01 | 16.58 | 16.74 | 336,405 | +0.05(+0.28%) |
Feb 14, 2020 | 17.12 | 17.21 | 16.52 | 16.70 | 291,672 | -0.41(-2.37%) |
Feb 13, 2020 | 16.64 | 17.12 | 16.44 | 17.10 | 270,728 | +0.38(+2.29%) |
Feb 12, 2020 | 16.56 | 17.05 | 16.51 | 16.72 | 349,765 | +0.31(+1.87%) |
Feb 11, 2020 | 16.86 | 16.93 | 16.41 | 16.41 | 299,899 | -0.42(-2.49%) |
Feb 10, 2020 | 17.08 | 17.29 | 16.80 | 16.83 | 515,726 | -0.22(-1.30%) |
Feb 07, 2020 | 17.14 | 17.16 | 16.75 | 17.05 | 194,589 | -0.16(-0.93%) |
Feb 06, 2020 | 17.91 | 18.02 | 17.21 | 17.21 | 189,182 | -0.60(-3.39%) |
Feb 05, 2020 | 17.71 | 17.93 | 17.53 | 17.82 | 261,329 | +0.26(+1.48%) |
Feb 04, 2020 | 17.82 | 18.09 | 17.54 | 17.56 | 330,690 | -0.08(-0.43%) |