Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.70 | 13.97 | 12.37 | 12.60 | 822,887 | -1.32(-9.48%) |
Apr 29, 2020 | 12.67 | 14.25 | 12.45 | 13.92 | 854,362 | +1.51(+12.17%) |
Apr 28, 2020 | 12.30 | 12.71 | 12.15 | 12.41 | 337,600 | +0.32(+2.65%) |
Apr 27, 2020 | 11.39 | 12.22 | 11.39 | 12.09 | 333,556 | +0.79(+6.99%) |
Apr 24, 2020 | 12.26 | 12.50 | 11.18 | 11.30 | 414,200 | -1.00(-8.13%) |
Apr 23, 2020 | 11.64 | 12.54 | 11.60 | 12.30 | 459,775 | +0.72(+6.22%) |
Apr 22, 2020 | 11.07 | 11.68 | 10.70 | 11.58 | 338,392 | +0.89(+8.33%) |
Apr 21, 2020 | 10.95 | 11.07 | 9.980 | 10.69 | 671,508 | -0.43(-3.87%) |
Apr 20, 2020 | 10.90 | 11.50 | 10.58 | 11.12 | 427,058 | +0.13(+1.18%) |
Apr 17, 2020 | 11.12 | 11.35 | 10.88 | 10.99 | 569,800 | +0.37(+3.48%) |
Apr 16, 2020 | 12.01 | 12.15 | 10.21 | 10.62 | 620,436 | -1.09(-9.31%) |
Apr 15, 2020 | 12.51 | 12.61 | 11.13 | 11.71 | 995,778 | -1.17(-9.08%) |
Apr 14, 2020 | 11.53 | 13.40 | 11.53 | 12.88 | 1,196,229 | +1.56(+13.78%) |
Apr 13, 2020 | 11.91 | 12.18 | 10.51 | 11.32 | 659,330 | -0.44(-3.74%) |
Apr 09, 2020 | 11.21 | 12.28 | 11.21 | 11.76 | 786,100 | +0.60(+5.38%) |
Apr 08, 2020 | 10.73 | 11.33 | 10.46 | 11.16 | 749,063 | +0.48(+4.49%) |
Apr 07, 2020 | 10.40 | 10.86 | 9.950 | 10.68 | 758,662 | +1.23(+13.02%) |
Apr 06, 2020 | 9.510 | 9.720 | 9.060 | 9.450 | 789,570 | +0.39(+4.30%) |
Apr 03, 2020 | 9.770 | 9.920 | 8.655 | 9.060 | 750,100 | -0.88(-8.85%) |
Apr 02, 2020 | 9.820 | 10.11 | 9.450 | 9.940 | 547,946 | +0.14(+1.43%) |
Apr 01, 2020 | 9.520 | 10.06 | 9.152 | 9.800 | 504,250 | -0.27(-2.68%) |
Mar 31, 2020 | 10.15 | 10.40 | 9.730 | 10.07 | 667,156 | -0.07(-0.69%) |
Mar 30, 2020 | 10.83 | 10.83 | 9.820 | 10.14 | 690,952 | -0.77(-7.06%) |
Mar 27, 2020 | 12.04 | 12.19 | 10.74 | 10.91 | 527,200 | -1.70(-13.48%) |
Mar 26, 2020 | 11.97 | 13.60 | 11.93 | 12.61 | 604,387 | +0.68(+5.70%) |
Mar 25, 2020 | 11.17 | 12.49 | 10.21 | 11.93 | 705,543 | +1.03(+9.45%) |
Mar 24, 2020 | 10.51 | 11.92 | 10.04 | 10.90 | 874,892 | +0.87(+8.67%) |
Mar 23, 2020 | 10.63 | 11.17 | 7.590 | 10.03 | 831,752 | -0.14(-1.38%) |
Mar 20, 2020 | 7.820 | 12.43 | 7.673 | 10.17 | 4,998,900 | +2.74(+36.88%) |
Mar 19, 2020 | 7.000 | 8.210 | 6.570 | 7.430 | 969,657 | +0.43(+6.14%) |
Mar 18, 2020 | 8.870 | 8.880 | 6.120 | 7.000 | 694,655 | -2.33(-24.97%) |
Mar 17, 2020 | 9.230 | 9.460 | 8.120 | 9.330 | 673,490 | +0.31(+3.44%) |
Mar 16, 2020 | 10.15 | 10.49 | 8.410 | 9.020 | 637,880 | -2.13(-19.10%) |
Mar 13, 2020 | 12.16 | 12.30 | 10.21 | 11.15 | 641,200 | -0.35(-3.04%) |
Mar 12, 2020 | 14.50 | 15.14 | 11.50 | 11.50 | 594,612 | -4.39(-27.63%) |
Mar 11, 2020 | 16.70 | 16.72 | 15.38 | 15.89 | 905,837 | -1.14(-6.69%) |
Mar 10, 2020 | 17.36 | 18.39 | 16.40 | 17.03 | 510,661 | +0.21(+1.25%) |
Mar 09, 2020 | 15.58 | 16.90 | 15.09 | 16.82 | 625,974 | -1.27(-7.02%) |
Mar 06, 2020 | 18.69 | 19.01 | 17.87 | 18.09 | 417,500 | -1.37(-7.04%) |
Mar 05, 2020 | 19.25 | 20.87 | 19.20 | 19.46 | 316,279 | -0.24(-1.22%) |
Mar 04, 2020 | 19.66 | 20.08 | 19.25 | 19.70 | 440,960 | +0.07(+0.36%) |
Mar 03, 2020 | 20.38 | 20.49 | 18.91 | 19.63 | 622,218 | -0.68(-3.35%) |
Mar 02, 2020 | 17.30 | 20.32 | 17.30 | 20.31 | 884,754 | +3.01(+17.40%) |
Feb 28, 2020 | 15.71 | 17.30 | 15.03 | 17.30 | 503,600 | +0.57(+3.41%) |
Feb 27, 2020 | 17.35 | 17.75 | 16.73 | 16.73 | 558,832 | -0.94(-5.32%) |
Feb 26, 2020 | 18.14 | 18.40 | 17.42 | 17.67 | 452,885 | -0.27(-1.51%) |
Feb 25, 2020 | 18.56 | 19.76 | 16.77 | 17.94 | 1,122,171 | +0.39(+2.22%) |
Feb 24, 2020 | 17.50 | 18.10 | 17.41 | 17.55 | 692,225 | -0.31(-1.74%) |
Feb 21, 2020 | 19.04 | 19.06 | 17.56 | 17.86 | 463,000 | -1.45(-7.51%) |
Feb 20, 2020 | 18.51 | 19.33 | 17.86 | 19.31 | 544,324 | +1.27(+7.04%) |
Feb 19, 2020 | 16.50 | 18.26 | 16.50 | 18.04 | 696,633 | +1.80(+11.08%) |
Feb 18, 2020 | 16.19 | 16.89 | 16.08 | 16.24 | 274,950 | +0.03(+0.19%) |
Feb 14, 2020 | 16.01 | 16.28 | 15.49 | 16.21 | 291,600 | +0.21(+1.31%) |
Feb 13, 2020 | 16.41 | 16.97 | 15.76 | 16.00 | 417,912 | -0.28(-1.72%) |
Feb 12, 2020 | 15.25 | 16.30 | 14.99 | 16.28 | 1,096,252 | +1.58(+10.75%) |
Feb 11, 2020 | 14.35 | 15.17 | 14.34 | 14.70 | 356,200 | +0.50(+3.52%) |
Feb 10, 2020 | 14.14 | 14.60 | 14.03 | 14.20 | 420,335 | +0.05(+0.35%) |
Feb 07, 2020 | 14.39 | 14.50 | 14.00 | 14.15 | 524,400 | -0.11(-0.77%) |
Feb 06, 2020 | 14.08 | 14.82 | 13.98 | 14.26 | 578,585 | +0.29(+2.08%) |
Feb 05, 2020 | 14.02 | 14.35 | 13.89 | 13.97 | 325,717 | -0.03(-0.21%) |
Feb 04, 2020 | 13.78 | 14.18 | 13.71 | 14.00 | 293,943 | +0.31(+2.26%) |