Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.57 | 12.61 | 11.24 | 11.34 | 493,721 | -1.53(-11.88%) |
Apr 29, 2020 | 12.20 | 13.26 | 11.70 | 12.87 | 650,267 | +1.35(+11.71%) |
Apr 28, 2020 | 11.05 | 11.79 | 10.99 | 11.52 | 310,840 | +0.82(+7.65%) |
Apr 27, 2020 | 10.12 | 10.92 | 10.07 | 10.71 | 246,759 | +0.71(+7.11%) |
Apr 24, 2020 | 10.18 | 10.18 | 9.851 | 9.995 | 209,183 | +0.01(+0.07%) |
Apr 23, 2020 | 10.16 | 10.30 | 9.851 | 9.988 | 257,902 | +0.10(+0.98%) |
Apr 22, 2020 | 10.04 | 10.11 | 9.784 | 9.891 | 281,851 | +0.09(+0.94%) |
Apr 21, 2020 | 9.457 | 9.884 | 9.457 | 9.798 | 244,535 | +0.01(+0.07%) |
Apr 20, 2020 | 9.962 | 10.15 | 9.514 | 9.791 | 318,810 | -0.36(-3.51%) |
Apr 17, 2020 | 10.06 | 10.41 | 9.983 | 10.15 | 311,987 | +0.46(+4.70%) |
Apr 16, 2020 | 9.912 | 10.15 | 9.350 | 9.692 | 356,111 | -0.21(-2.16%) |
Apr 15, 2020 | 9.962 | 10.15 | 9.727 | 9.905 | 332,902 | -0.38(-3.73%) |
Apr 14, 2020 | 10.39 | 10.55 | 10.17 | 10.29 | 252,289 | +0.25(+2.48%) |
Apr 13, 2020 | 10.60 | 10.66 | 9.862 | 10.04 | 279,515 | -0.52(-4.92%) |
Apr 09, 2020 | 9.855 | 10.74 | 9.788 | 10.56 | 379,725 | +0.91(+9.44%) |
Apr 08, 2020 | 9.556 | 9.913 | 9.428 | 9.649 | 304,937 | +0.33(+3.51%) |
Apr 07, 2020 | 9.670 | 10.18 | 9.314 | 9.322 | 338,945 | -0.05(-0.53%) |
Apr 06, 2020 | 9.122 | 9.748 | 9.051 | 9.371 | 386,049 | +0.60(+6.81%) |
Apr 03, 2020 | 9.001 | 9.071 | 8.394 | 8.774 | 398,979 | -0.31(-3.37%) |
Apr 02, 2020 | 9.072 | 9.592 | 8.657 | 9.080 | 419,421 | -0.23(-2.45%) |
Apr 01, 2020 | 9.677 | 9.955 | 9.151 | 9.307 | 439,891 | -0.91(-8.91%) |
Mar 31, 2020 | 10.58 | 10.67 | 9.848 | 10.22 | 595,948 | -0.35(-3.30%) |
Mar 30, 2020 | 10.64 | 10.65 | 9.990 | 10.57 | 518,197 | +0.04(+0.34%) |
Mar 27, 2020 | 9.528 | 10.74 | 9.094 | 10.53 | 622,991 | +1.07(+11.36%) |
Mar 26, 2020 | 8.731 | 9.884 | 8.717 | 9.457 | 588,759 | +0.88(+10.20%) |
Mar 25, 2020 | 7.827 | 9.072 | 7.827 | 8.581 | 579,168 | +0.95(+12.40%) |
Mar 24, 2020 | 7.222 | 7.770 | 7.151 | 7.635 | 420,773 | +0.87(+12.83%) |
Mar 23, 2020 | 6.753 | 7.165 | 6.162 | 6.767 | 611,810 | -0.02(-0.31%) |
Mar 20, 2020 | 7.692 | 7.812 | 6.746 | 6.788 | 831,545 | -0.36(-5.07%) |
Mar 19, 2020 | 5.664 | 7.507 | 5.401 | 7.151 | 996,688 | +1.68(+30.78%) |
Mar 18, 2020 | 8.017 | 8.290 | 5.426 | 5.468 | 871,366 | -3.01(-35.51%) |
Mar 17, 2020 | 8.913 | 9.592 | 8.318 | 8.479 | 805,574 | -0.27(-3.04%) |
Mar 16, 2020 | 9.382 | 9.662 | 8.654 | 8.745 | 602,491 | -1.91(-17.94%) |
Mar 13, 2020 | 9.774 | 10.68 | 9.291 | 10.66 | 594,860 | +1.30(+13.84%) |
Mar 12, 2020 | 10.33 | 10.56 | 9.326 | 9.361 | 740,532 | -1.69(-15.27%) |
Mar 11, 2020 | 11.89 | 11.93 | 10.96 | 11.05 | 554,043 | -1.09(-8.94%) |
Mar 10, 2020 | 12.19 | 12.41 | 11.62 | 12.13 | 338,310 | +0.19(+1.58%) |
Mar 09, 2020 | 12.76 | 12.80 | 11.85 | 11.94 | 650,950 | -1.64(-12.06%) |
Mar 06, 2020 | 13.48 | 13.63 | 13.16 | 13.58 | 284,933 | -0.18(-1.27%) |
Mar 05, 2020 | 14.00 | 14.07 | 13.53 | 13.76 | 476,809 | -0.33(-2.34%) |
Mar 04, 2020 | 13.87 | 14.14 | 13.81 | 14.09 | 290,363 | +0.43(+3.18%) |
Mar 03, 2020 | 13.86 | 14.16 | 13.51 | 13.65 | 297,086 | -0.18(-1.29%) |
Mar 02, 2020 | 13.30 | 13.85 | 13.24 | 13.83 | 625,913 | +0.62(+4.69%) |
Feb 28, 2020 | 13.11 | 13.35 | 12.71 | 13.21 | 843,802 | -0.16(-1.20%) |
Feb 27, 2020 | 14.21 | 14.21 | 13.36 | 13.37 | 541,374 | -0.90(-6.33%) |
Feb 26, 2020 | 14.55 | 14.62 | 14.20 | 14.28 | 336,444 | -0.27(-1.88%) |
Feb 25, 2020 | 14.83 | 14.96 | 14.51 | 14.55 | 485,127 | -0.32(-2.12%) |
Feb 24, 2020 | 14.91 | 15.05 | 14.82 | 14.86 | 213,682 | -0.21(-1.39%) |
Feb 21, 2020 | 14.95 | 15.10 | 14.91 | 15.07 | 229,660 | +0.14(+0.94%) |
Feb 20, 2020 | 14.84 | 15.08 | 14.81 | 14.93 | 227,475 | +0.17(+1.14%) |
Feb 19, 2020 | 14.82 | 14.86 | 14.70 | 14.77 | 219,929 | -0.06(-0.42%) |
Feb 18, 2020 | 15.06 | 15.07 | 14.75 | 14.83 | 276,589 | -0.28(-1.88%) |
Feb 14, 2020 | 15.13 | 15.15 | 15.04 | 15.11 | 181,719 | -0.03(-0.18%) |
Feb 13, 2020 | 15.11 | 15.22 | 14.76 | 15.14 | 344,735 | -0.13(-0.87%) |
Feb 12, 2020 | 15.31 | 15.35 | 15.18 | 15.27 | 179,372 | -0.05(-0.32%) |
Feb 11, 2020 | 15.28 | 15.41 | 15.24 | 15.32 | 144,275 | +0.06(+0.41%) |
Feb 10, 2020 | 15.13 | 15.26 | 15.12 | 15.26 | 123,780 | +0.19(+1.25%) |
Feb 07, 2020 | 15.11 | 15.16 | 15.01 | 15.07 | 314,022 | -0.02(-0.14%) |
Feb 06, 2020 | 15.10 | 15.16 | 15.08 | 15.09 | 107,075 | -0.01(-0.09%) |
Feb 05, 2020 | 15.00 | 15.11 | 14.99 | 15.11 | 149,922 | +0.08(+0.51%) |
Feb 04, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 120,222 | -0.07(-0.46%) |