Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.55 | 11.63 | 11.33 | 11.46 | 141,997 | -0.14(-1.17%) |
Apr 29, 2020 | 11.55 | 11.70 | 11.55 | 11.59 | 63,068 | +0.19(+1.69%) |
Apr 28, 2020 | 11.61 | 11.71 | 11.39 | 11.40 | 69,277 | -0.12(-1.08%) |
Apr 27, 2020 | 11.58 | 11.87 | 11.52 | 11.52 | 122,930 | +0.15(+1.29%) |
Apr 24, 2020 | 11.50 | 11.52 | 11.36 | 11.38 | 47,300 | +0.04(+0.35%) |
Apr 23, 2020 | 11.29 | 11.55 | 11.29 | 11.34 | 39,476 | -0.07(-0.64%) |
Apr 22, 2020 | 11.41 | 11.46 | 11.19 | 11.41 | 63,836 | +0.22(+1.97%) |
Apr 21, 2020 | 11.23 | 11.39 | 10.93 | 11.19 | 116,364 | -0.18(-1.55%) |
Apr 20, 2020 | 11.44 | 11.59 | 11.24 | 11.37 | 55,038 | -0.07(-0.64%) |
Apr 17, 2020 | 11.50 | 11.61 | 11.28 | 11.44 | 87,894 | +0.16(+1.41%) |
Apr 16, 2020 | 11.53 | 11.53 | 11.07 | 11.28 | 103,755 | -0.21(-1.82%) |
Apr 15, 2020 | 11.48 | 11.55 | 11.33 | 11.49 | 112,263 | -0.06(-0.49%) |
Apr 14, 2020 | 11.38 | 11.65 | 11.32 | 11.55 | 66,031 | +0.45(+4.08%) |
Apr 13, 2020 | 11.52 | 11.76 | 10.92 | 11.09 | 69,787 | -0.12(-1.10%) |
Apr 09, 2020 | 11.22 | 11.43 | 11.06 | 11.22 | 137,665 | +0.36(+3.27%) |
Apr 08, 2020 | 10.45 | 10.94 | 10.40 | 10.86 | 225,174 | +0.32(+3.04%) |
Apr 07, 2020 | 10.19 | 10.67 | 10.12 | 10.54 | 93,854 | +0.61(+6.16%) |
Apr 06, 2020 | 9.532 | 9.938 | 9.279 | 9.931 | 140,584 | +0.67(+7.28%) |
Apr 03, 2020 | 9.223 | 9.397 | 8.695 | 9.257 | 88,659 | -0.10(-1.02%) |
Apr 02, 2020 | 9.453 | 9.538 | 9.133 | 9.352 | 111,205 | -0.13(-1.42%) |
Apr 01, 2020 | 9.953 | 10.00 | 9.105 | 9.487 | 102,368 | -0.62(-6.11%) |
Mar 31, 2020 | 9.830 | 10.32 | 9.830 | 10.10 | 136,604 | +0.06(+0.62%) |
Mar 30, 2020 | 9.841 | 10.22 | 9.616 | 10.04 | 204,211 | +0.35(+3.65%) |
Mar 27, 2020 | 9.672 | 9.850 | 9.386 | 9.689 | 219,869 | -0.38(-3.74%) |
Mar 26, 2020 | 9.392 | 10.17 | 9.304 | 10.07 | 251,367 | +0.56(+5.85%) |
Mar 25, 2020 | 8.656 | 9.813 | 8.656 | 9.510 | 191,868 | +0.75(+8.53%) |
Mar 24, 2020 | 7.942 | 8.830 | 7.942 | 8.762 | 305,588 | +1.03(+13.29%) |
Mar 23, 2020 | 8.364 | 8.484 | 7.105 | 7.735 | 137,143 | -0.91(-10.53%) |
Mar 20, 2020 | 7.926 | 9.032 | 7.926 | 8.645 | 202,066 | +0.73(+9.23%) |
Mar 19, 2020 | 6.926 | 7.914 | 6.465 | 7.914 | 379,941 | +1.03(+15.02%) |
Mar 18, 2020 | 8.049 | 8.369 | 6.580 | 6.881 | 348,871 | -2.06(-23.05%) |
Mar 17, 2020 | 8.835 | 9.185 | 8.515 | 8.942 | 114,077 | +0.19(+2.18%) |
Mar 16, 2020 | 8.482 | 9.246 | 8.482 | 8.751 | 262,463 | -1.34(-13.25%) |
Mar 13, 2020 | 9.577 | 10.09 | 9.167 | 10.09 | 134,770 | +0.96(+10.52%) |
Mar 12, 2020 | 9.970 | 10.06 | 9.043 | 9.128 | 495,221 | -2.04(-18.26%) |
Mar 11, 2020 | 12.01 | 12.01 | 11.11 | 11.17 | 188,210 | -0.89(-7.38%) |
Mar 10, 2020 | 12.22 | 12.26 | 11.71 | 12.06 | 110,619 | -0.05(-0.41%) |
Mar 09, 2020 | 12.35 | 12.35 | 11.70 | 12.11 | 160,623 | -0.75(-5.85%) |
Mar 06, 2020 | 13.00 | 13.00 | 12.64 | 12.86 | 101,191 | -0.28(-2.12%) |
Mar 05, 2020 | 13.15 | 13.26 | 13.01 | 13.14 | 106,346 | -0.19(-1.42%) |
Mar 04, 2020 | 13.10 | 13.37 | 13.04 | 13.33 | 101,643 | +0.40(+3.06%) |
Mar 03, 2020 | 13.04 | 13.45 | 12.81 | 12.93 | 229,241 | +0.06(+0.43%) |
Mar 02, 2020 | 12.17 | 12.88 | 12.01 | 12.88 | 162,550 | +0.77(+6.35%) |
Feb 28, 2020 | 12.22 | 12.58 | 11.70 | 12.11 | 423,604 | -0.62(-4.86%) |
Feb 27, 2020 | 13.53 | 13.57 | 12.56 | 12.72 | 298,381 | -0.93(-6.82%) |
Feb 26, 2020 | 13.62 | 13.90 | 13.59 | 13.66 | 77,978 | -0.01(-0.08%) |
Feb 25, 2020 | 14.26 | 14.26 | 13.62 | 13.67 | 101,094 | -0.57(-4.03%) |
Feb 24, 2020 | 14.41 | 14.42 | 14.00 | 14.24 | 157,264 | -0.45(-3.04%) |
Feb 21, 2020 | 14.68 | 14.75 | 14.65 | 14.69 | 49,698 | -0.07(-0.45%) |
Feb 20, 2020 | 14.85 | 14.85 | 14.66 | 14.75 | 54,880 | -0.09(-0.60%) |
Feb 19, 2020 | 14.72 | 14.84 | 14.70 | 14.84 | 39,531 | +0.18(+1.22%) |
Feb 18, 2020 | 14.70 | 14.70 | 14.64 | 14.66 | 15,758 | -0.03(-0.19%) |
Feb 14, 2020 | 14.60 | 14.74 | 14.60 | 14.69 | 38,933 | +0.14(+0.96%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.55 | 14.55 | 32,296 | -0.01(-0.08%) |
Feb 12, 2020 | 14.61 | 14.64 | 14.49 | 14.56 | 64,409 | +0.08(+0.57%) |
Feb 11, 2020 | 14.68 | 14.76 | 14.48 | 14.48 | 72,361 | -0.12(-0.83%) |
Feb 10, 2020 | 14.58 | 14.65 | 14.54 | 14.60 | 67,078 | +0.08(+0.56%) |
Feb 07, 2020 | 14.37 | 14.57 | 14.37 | 14.52 | 39,544 | +0.09(+0.59%) |
Feb 06, 2020 | 14.27 | 14.44 | 14.27 | 14.44 | 23,902 | +0.12(+0.85%) |
Feb 05, 2020 | 14.31 | 14.33 | 14.22 | 14.32 | 42,751 | +0.10(+0.70%) |
Feb 04, 2020 | 14.10 | 14.37 | 14.08 | 14.22 | 50,550 | +0.23(+1.62%) |