Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.51 | 12.82 | 11.90 | 11.95 | 471,351 | -0.72(-5.68%) |
Apr 29, 2020 | 12.17 | 12.79 | 11.97 | 12.67 | 509,154 | +0.87(+7.37%) |
Apr 28, 2020 | 12.13 | 12.13 | 11.65 | 11.80 | 306,033 | +0.02(+0.17%) |
Apr 27, 2020 | 11.48 | 11.92 | 11.44 | 11.78 | 496,943 | +0.47(+4.16%) |
Apr 24, 2020 | 11.20 | 11.37 | 10.96 | 11.31 | 264,800 | +0.11(+0.98%) |
Apr 23, 2020 | 11.26 | 11.36 | 10.98 | 11.20 | 345,832 | -0.05(-0.44%) |
Apr 22, 2020 | 10.93 | 11.28 | 10.75 | 11.25 | 287,024 | +0.73(+6.94%) |
Apr 21, 2020 | 10.80 | 10.92 | 10.36 | 10.52 | 374,962 | -0.54(-4.88%) |
Apr 20, 2020 | 10.94 | 11.18 | 10.89 | 11.06 | 360,693 | -0.15(-1.34%) |
Apr 17, 2020 | 11.34 | 11.53 | 11.09 | 11.21 | 465,500 | +0.05(+0.45%) |
Apr 16, 2020 | 10.93 | 11.21 | 10.71 | 11.16 | 571,556 | +0.38(+3.53%) |
Apr 15, 2020 | 10.85 | 10.91 | 10.47 | 10.78 | 343,340 | -0.42(-3.75%) |
Apr 14, 2020 | 11.20 | 11.34 | 10.86 | 11.20 | 370,794 | +0.33(+3.04%) |
Apr 13, 2020 | 10.73 | 10.95 | 10.47 | 10.87 | 278,817 | +0.08(+0.74%) |
Apr 09, 2020 | 11.39 | 11.47 | 10.76 | 10.79 | 382,300 | -0.45(-4.00%) |
Apr 08, 2020 | 11.01 | 11.36 | 10.88 | 11.24 | 550,947 | +0.49(+4.56%) |
Apr 07, 2020 | 11.01 | 11.05 | 10.45 | 10.75 | 388,888 | +0.12(+1.13%) |
Apr 06, 2020 | 10.07 | 10.68 | 10.04 | 10.63 | 370,284 | +0.96(+9.93%) |
Apr 03, 2020 | 9.810 | 9.970 | 9.320 | 9.670 | 436,200 | -0.23(-2.32%) |
Apr 02, 2020 | 9.580 | 10.02 | 9.400 | 9.900 | 502,062 | +0.23(+2.38%) |
Apr 01, 2020 | 9.950 | 10.32 | 9.510 | 9.670 | 597,589 | -0.59(-5.75%) |
Mar 31, 2020 | 10.19 | 10.33 | 10.00 | 10.26 | 1,032,646 | +0.04(+0.39%) |
Mar 30, 2020 | 10.27 | 10.55 | 9.930 | 10.22 | 589,392 | +0.13(+1.29%) |
Mar 27, 2020 | 10.41 | 10.50 | 9.849 | 10.09 | 488,300 | -0.65(-6.05%) |
Mar 26, 2020 | 10.11 | 10.86 | 9.990 | 10.74 | 676,063 | +0.72(+7.19%) |
Mar 25, 2020 | 10.21 | 10.60 | 9.660 | 10.02 | 1,074,040 | -0.13(-1.28%) |
Mar 24, 2020 | 10.29 | 10.89 | 9.600 | 10.15 | 728,152 | +0.41(+4.21%) |
Mar 23, 2020 | 9.680 | 10.10 | 9.340 | 9.740 | 574,333 | +0.30(+3.18%) |
Mar 20, 2020 | 9.180 | 10.21 | 8.840 | 9.440 | 1,275,500 | +0.44(+4.89%) |
Mar 19, 2020 | 8.830 | 9.650 | 8.310 | 9.000 | 750,739 | +0.43(+5.02%) |
Mar 18, 2020 | 9.340 | 9.800 | 8.360 | 8.570 | 726,574 | -1.53(-15.15%) |
Mar 17, 2020 | 9.190 | 10.17 | 8.550 | 10.10 | 866,076 | +1.11(+12.35%) |
Mar 16, 2020 | 9.000 | 10.07 | 8.980 | 8.990 | 757,667 | -1.28(-12.46%) |
Mar 13, 2020 | 10.67 | 11.15 | 9.930 | 10.27 | 1,042,600 | +0.21(+2.09%) |
Mar 12, 2020 | 10.65 | 10.85 | 10.03 | 10.06 | 751,806 | -1.36(-11.91%) |
Mar 11, 2020 | 12.02 | 12.30 | 11.36 | 11.42 | 560,523 | -0.98(-7.90%) |
Mar 10, 2020 | 12.52 | 12.87 | 11.76 | 12.40 | 882,400 | +0.24(+1.97%) |
Mar 09, 2020 | 11.88 | 12.75 | 11.77 | 12.16 | 725,129 | -0.67(-5.22%) |
Mar 06, 2020 | 12.65 | 12.95 | 12.51 | 12.83 | 633,900 | -0.13(-1.00%) |
Mar 05, 2020 | 12.90 | 13.60 | 12.67 | 12.96 | 1,324,708 | -0.56(-4.14%) |
Mar 04, 2020 | 12.73 | 13.65 | 12.69 | 13.52 | 1,372,518 | +0.92(+7.30%) |
Mar 03, 2020 | 13.01 | 13.33 | 12.54 | 12.60 | 1,426,474 | -0.45(-3.45%) |
Mar 02, 2020 | 12.51 | 13.10 | 12.32 | 13.05 | 909,137 | +0.60(+4.82%) |
Feb 28, 2020 | 12.20 | 12.62 | 12.05 | 12.45 | 895,300 | +0.10(+0.81%) |
Feb 27, 2020 | 12.36 | 12.67 | 11.97 | 12.35 | 930,002 | -0.35(-2.76%) |
Feb 26, 2020 | 12.68 | 13.02 | 12.55 | 12.70 | 847,072 | +0.08(+0.67%) |
Feb 25, 2020 | 13.15 | 13.15 | 12.50 | 12.62 | 672,288 | -0.41(-3.18%) |
Feb 24, 2020 | 13.21 | 13.22 | 12.91 | 13.03 | 466,456 | -0.64(-4.68%) |
Feb 21, 2020 | 14.14 | 14.14 | 13.61 | 13.67 | 407,000 | -0.56(-3.94%) |
Feb 20, 2020 | 14.71 | 14.79 | 14.03 | 14.23 | 379,490 | -0.56(-3.79%) |
Feb 19, 2020 | 14.86 | 15.00 | 14.48 | 14.79 | 471,475 | -0.01(-0.07%) |
Feb 18, 2020 | 14.54 | 14.89 | 14.51 | 14.80 | 563,883 | -0.02(-0.13%) |
Feb 14, 2020 | 15.06 | 15.18 | 14.76 | 14.82 | 433,600 | -0.20(-1.33%) |
Feb 13, 2020 | 15.24 | 15.27 | 14.65 | 15.02 | 784,433 | -0.33(-2.15%) |
Feb 12, 2020 | 15.22 | 15.55 | 15.03 | 15.35 | 805,879 | +0.31(+2.06%) |
Feb 11, 2020 | 14.88 | 15.33 | 14.65 | 15.04 | 1,272,190 | +0.28(+1.90%) |
Feb 10, 2020 | 13.74 | 14.78 | 13.54 | 14.76 | 1,017,722 | +1.89(+14.69%) |
Feb 07, 2020 | 13.30 | 13.30 | 12.85 | 12.87 | 427,800 | -0.56(-4.17%) |
Feb 06, 2020 | 13.60 | 13.69 | 13.30 | 13.43 | 445,993 | -0.15(-1.10%) |
Feb 05, 2020 | 13.56 | 13.72 | 13.33 | 13.58 | 334,264 | +0.24(+1.84%) |
Feb 04, 2020 | 13.40 | 13.52 | 13.28 | 13.34 | 644,178 | +0.23(+1.72%) |