Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.70 | 10.76 | 10.18 | 10.29 | 433,087 | -0.61(-5.56%) |
Apr 29, 2020 | 10.39 | 10.98 | 10.23 | 10.90 | 460,550 | +0.91(+9.11%) |
Apr 28, 2020 | 10.44 | 10.48 | 9.923 | 9.990 | 285,418 | -0.20(-1.98%) |
Apr 27, 2020 | 10.12 | 10.45 | 9.897 | 10.19 | 672,519 | +0.06(+0.58%) |
Apr 24, 2020 | 10.39 | 10.39 | 9.914 | 10.13 | 214,287 | -0.25(-2.43%) |
Apr 23, 2020 | 10.16 | 10.58 | 10.13 | 10.39 | 200,434 | +0.38(+3.79%) |
Apr 22, 2020 | 10.06 | 10.07 | 9.779 | 10.01 | 241,298 | +0.44(+4.58%) |
Apr 21, 2020 | 9.611 | 9.763 | 9.527 | 9.569 | 188,711 | -0.31(-3.15%) |
Apr 20, 2020 | 10.17 | 10.23 | 9.779 | 9.880 | 259,511 | -0.61(-5.86%) |
Apr 17, 2020 | 10.34 | 10.54 | 10.17 | 10.50 | 237,200 | +0.34(+3.32%) |
Apr 16, 2020 | 10.23 | 10.30 | 9.956 | 10.16 | 602,894 | +0.22(+2.20%) |
Apr 15, 2020 | 10.39 | 10.58 | 9.931 | 9.939 | 264,477 | -1.05(-9.58%) |
Apr 14, 2020 | 10.34 | 11.06 | 10.28 | 10.99 | 408,204 | +0.79(+7.76%) |
Apr 13, 2020 | 10.11 | 10.23 | 9.948 | 10.20 | 348,366 | +0.13(+1.25%) |
Apr 09, 2020 | 10.01 | 10.14 | 9.822 | 10.07 | 481,880 | +0.34(+3.46%) |
Apr 08, 2020 | 9.838 | 9.880 | 9.442 | 9.737 | 465,701 | -0.05(-0.52%) |
Apr 07, 2020 | 9.897 | 9.973 | 9.619 | 9.788 | 493,045 | -0.01(-0.09%) |
Apr 06, 2020 | 9.266 | 9.813 | 9.097 | 9.796 | 293,914 | +0.97(+10.97%) |
Apr 03, 2020 | 8.962 | 9.122 | 8.676 | 8.828 | 234,470 | +0.16(+1.85%) |
Apr 02, 2020 | 8.560 | 8.907 | 8.379 | 8.668 | 355,037 | +0.49(+6.05%) |
Apr 01, 2020 | 8.915 | 8.917 | 8.123 | 8.173 | 459,156 | -0.66(-7.47%) |
Mar 31, 2020 | 9.080 | 9.369 | 8.824 | 8.832 | 392,416 | -0.02(-0.19%) |
Mar 30, 2020 | 8.577 | 9.204 | 8.577 | 8.849 | 595,794 | -0.10(-1.11%) |
Mar 27, 2020 | 8.313 | 9.006 | 8.313 | 8.948 | 490,122 | -0.16(-1.81%) |
Mar 26, 2020 | 8.404 | 9.360 | 8.148 | 9.113 | 871,901 | +1.11(+13.80%) |
Mar 25, 2020 | 8.115 | 8.329 | 7.760 | 8.008 | 847,260 | +0.36(+4.75%) |
Mar 24, 2020 | 8.989 | 9.022 | 7.109 | 7.645 | 1,843,831 | -0.78(-9.30%) |
Mar 23, 2020 | 8.412 | 8.428 | 7.422 | 8.428 | 549,308 | +0.30(+3.65%) |
Mar 20, 2020 | 8.412 | 8.673 | 7.538 | 8.131 | 652,243 | -0.23(-2.76%) |
Mar 19, 2020 | 8.346 | 8.659 | 7.909 | 8.362 | 461,394 | +0.35(+4.32%) |
Mar 18, 2020 | 8.989 | 9.212 | 7.381 | 8.016 | 375,484 | -1.58(-16.42%) |
Mar 17, 2020 | 9.822 | 9.884 | 9.237 | 9.591 | 296,115 | -0.27(-2.76%) |
Mar 16, 2020 | 9.492 | 10.00 | 9.352 | 9.863 | 497,352 | -1.53(-13.40%) |
Mar 13, 2020 | 11.35 | 11.42 | 10.20 | 11.39 | 310,903 | +0.82(+7.81%) |
Mar 12, 2020 | 11.00 | 11.09 | 10.41 | 10.56 | 350,984 | -1.53(-12.68%) |
Mar 11, 2020 | 12.68 | 12.84 | 11.91 | 12.10 | 319,312 | -1.13(-8.54%) |
Mar 10, 2020 | 13.32 | 13.33 | 12.62 | 13.23 | 176,748 | +1.01(+8.31%) |
Mar 09, 2020 | 13.34 | 13.48 | 12.12 | 12.21 | 546,475 | -2.23(-15.42%) |
Mar 06, 2020 | 14.25 | 14.54 | 14.14 | 14.44 | 219,111 | -0.49(-3.26%) |
Mar 05, 2020 | 14.73 | 14.98 | 14.73 | 14.93 | 229,740 | -0.08(-0.55%) |
Mar 04, 2020 | 14.74 | 15.04 | 14.71 | 15.01 | 186,360 | +0.48(+3.29%) |
Mar 03, 2020 | 14.76 | 14.90 | 14.44 | 14.53 | 212,236 | +0.02(+0.11%) |
Mar 02, 2020 | 14.54 | 14.56 | 14.19 | 14.51 | 292,676 | +0.13(+0.92%) |
Feb 28, 2020 | 14.31 | 14.75 | 13.94 | 14.38 | 555,358 | -0.68(-4.49%) |
Feb 27, 2020 | 15.03 | 15.29 | 14.88 | 15.06 | 523,140 | -0.26(-1.72%) |
Feb 26, 2020 | 15.51 | 15.61 | 15.25 | 15.32 | 284,280 | +0.05(+0.32%) |
Feb 25, 2020 | 15.77 | 15.79 | 15.20 | 15.27 | 326,556 | -0.09(-0.59%) |
Feb 24, 2020 | 16.02 | 16.15 | 15.08 | 15.36 | 385,416 | -1.18(-7.13%) |
Feb 21, 2020 | 17.08 | 17.08 | 16.47 | 16.54 | 201,893 | -0.61(-3.56%) |
Feb 20, 2020 | 17.32 | 17.33 | 16.83 | 17.15 | 238,017 | -0.21(-1.23%) |
Feb 19, 2020 | 16.87 | 17.48 | 16.81 | 17.37 | 305,992 | +0.54(+3.18%) |
Feb 18, 2020 | 16.48 | 17.15 | 16.41 | 16.83 | 337,942 | +0.30(+1.80%) |
Feb 14, 2020 | 16.77 | 16.90 | 16.47 | 16.54 | 242,878 | -0.31(-1.86%) |
Feb 13, 2020 | 16.25 | 16.95 | 16.25 | 16.85 | 347,909 | +0.31(+1.84%) |
Feb 12, 2020 | 16.26 | 16.58 | 16.19 | 16.54 | 353,323 | +0.33(+2.03%) |
Feb 11, 2020 | 16.03 | 16.24 | 15.94 | 16.21 | 300,975 | +0.36(+2.29%) |
Feb 10, 2020 | 15.75 | 16.04 | 15.74 | 15.85 | 124,879 | -0.01(-0.05%) |
Feb 07, 2020 | 15.57 | 15.86 | 15.52 | 15.86 | 120,529 | +0.10(+0.63%) |
Feb 06, 2020 | 15.72 | 15.97 | 15.71 | 15.76 | 98,064 | -0.09(-0.57%) |
Feb 05, 2020 | 15.88 | 16.08 | 15.68 | 15.85 | 190,506 | +0.12(+0.73%) |
Feb 04, 2020 | 15.43 | 15.78 | 15.43 | 15.74 | 163,602 | +0.59(+3.92%) |