Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.03 | 15.03 | 14.28 | 14.44 | 77,253 | -0.66(-4.38%) |
Apr 29, 2020 | 14.89 | 15.31 | 14.34 | 15.10 | 147,796 | +1.17(+8.38%) |
Apr 28, 2020 | 14.86 | 15.06 | 13.80 | 13.93 | 171,163 | -0.48(-3.31%) |
Apr 27, 2020 | 13.62 | 14.58 | 13.62 | 14.41 | 209,359 | +1.36(+10.44%) |
Apr 24, 2020 | 12.76 | 13.14 | 12.49 | 13.05 | 75,848 | +0.73(+5.92%) |
Apr 23, 2020 | 12.25 | 12.82 | 11.87 | 12.32 | 165,886 | +0.51(+4.28%) |
Apr 22, 2020 | 12.11 | 12.11 | 11.65 | 11.81 | 61,938 | +0.45(+3.92%) |
Apr 21, 2020 | 12.16 | 12.19 | 11.29 | 11.37 | 126,840 | -1.20(-9.51%) |
Apr 20, 2020 | 12.33 | 13.17 | 11.96 | 12.56 | 153,745 | +0.08(+0.63%) |
Apr 17, 2020 | 12.10 | 12.51 | 11.85 | 12.48 | 111,820 | +1.19(+10.57%) |
Apr 16, 2020 | 11.38 | 11.38 | 10.78 | 11.29 | 73,545 | +0.10(+0.89%) |
Apr 15, 2020 | 11.66 | 11.66 | 10.77 | 11.19 | 73,830 | -0.81(-6.73%) |
Apr 14, 2020 | 11.63 | 12.02 | 11.50 | 12.00 | 108,826 | +1.08(+9.89%) |
Apr 13, 2020 | 11.43 | 11.43 | 10.46 | 10.92 | 85,800 | -0.23(-2.09%) |
Apr 09, 2020 | 10.88 | 11.40 | 10.74 | 11.15 | 159,713 | +0.72(+6.90%) |
Apr 08, 2020 | 9.541 | 10.61 | 9.264 | 10.43 | 103,389 | +1.08(+11.55%) |
Apr 07, 2020 | 10.22 | 10.31 | 9.341 | 9.350 | 99,839 | -0.24(-2.47%) |
Apr 06, 2020 | 9.312 | 9.730 | 9.180 | 9.587 | 56,805 | +1.09(+12.87%) |
Apr 03, 2020 | 8.650 | 8.959 | 8.134 | 8.494 | 27,235 | -0.19(-2.19%) |
Apr 02, 2020 | 8.397 | 8.757 | 7.941 | 8.685 | 34,013 | +0.44(+5.38%) |
Apr 01, 2020 | 8.728 | 8.952 | 8.076 | 8.241 | 109,630 | -1.37(-14.27%) |
Mar 31, 2020 | 9.730 | 9.905 | 9.147 | 9.613 | 138,718 | -0.10(-1.00%) |
Mar 30, 2020 | 8.942 | 9.787 | 8.838 | 9.710 | 169,991 | +1.02(+11.76%) |
Mar 27, 2020 | 8.562 | 9.136 | 8.329 | 8.689 | 77,801 | -0.55(-6.00%) |
Mar 26, 2020 | 8.348 | 9.506 | 8.348 | 9.243 | 100,126 | +1.18(+14.62%) |
Mar 25, 2020 | 8.222 | 8.704 | 7.629 | 8.064 | 88,547 | +0.15(+1.95%) |
Mar 24, 2020 | 7.657 | 7.979 | 7.356 | 7.910 | 47,847 | +1.18(+17.45%) |
Mar 23, 2020 | 6.860 | 7.066 | 6.373 | 6.735 | 49,978 | -0.65(-8.79%) |
Mar 20, 2020 | 8.173 | 8.183 | 7.380 | 7.384 | 51,182 | -0.15(-1.95%) |
Mar 19, 2020 | 7.071 | 7.598 | 6.548 | 7.531 | 38,753 | +0.23(+3.13%) |
Mar 18, 2020 | 8.319 | 8.319 | 7.054 | 7.302 | 48,443 | -1.27(-14.86%) |
Mar 17, 2020 | 8.844 | 8.844 | 8.562 | 8.577 | 55,924 | -1.27(-12.90%) |
Mar 16, 2020 | 11.19 | 11.19 | 8.504 | 9.847 | 39,765 | -1.32(-11.85%) |
Mar 13, 2020 | 10.57 | 11.18 | 8.888 | 11.17 | 32,374 | +1.78(+18.96%) |
Mar 12, 2020 | 10.70 | 11.45 | 9.343 | 9.389 | 131,693 | -3.23(-25.59%) |
Mar 11, 2020 | 13.62 | 13.62 | 12.39 | 12.62 | 42,767 | -1.78(-12.37%) |
Mar 10, 2020 | 14.83 | 14.83 | 12.56 | 14.40 | 59,235 | +1.10(+8.27%) |
Mar 09, 2020 | 13.70 | 15.03 | 13.09 | 13.30 | 64,624 | -3.74(-21.94%) |
Mar 06, 2020 | 17.86 | 17.86 | 15.90 | 17.04 | 39,774 | -1.69(-9.03%) |
Mar 05, 2020 | 19.18 | 19.83 | 18.22 | 18.73 | 31,085 | -1.32(-6.60%) |
Mar 04, 2020 | 18.80 | 20.19 | 18.26 | 20.05 | 52,074 | +2.24(+12.56%) |
Mar 03, 2020 | 19.13 | 20.53 | 17.19 | 17.82 | 42,715 | -1.31(-6.87%) |
Mar 02, 2020 | 17.93 | 19.13 | 17.04 | 19.13 | 38,475 | +1.77(+10.20%) |
Feb 28, 2020 | 15.97 | 17.40 | 15.50 | 17.36 | 68,757 | -0.75(-4.12%) |
Feb 27, 2020 | 19.46 | 20.28 | 18.10 | 18.10 | 29,267 | -2.67(-12.85%) |
Feb 26, 2020 | 21.60 | 21.94 | 20.17 | 20.77 | 33,004 | -0.74(-3.44%) |
Feb 25, 2020 | 23.50 | 23.74 | 21.43 | 21.51 | 19,108 | -1.17(-5.15%) |
Feb 24, 2020 | 23.47 | 23.47 | 22.29 | 22.68 | 46,361 | -2.44(-9.72%) |
Feb 21, 2020 | 25.14 | 25.45 | 24.81 | 25.12 | 16,752 | -0.11(-0.42%) |
Feb 20, 2020 | 25.39 | 25.39 | 24.31 | 25.23 | 11,494 | -0.11(-0.45%) |
Feb 19, 2020 | 24.72 | 25.39 | 24.72 | 25.34 | 7,508 | +0.41(+1.62%) |
Feb 18, 2020 | 25.53 | 25.55 | 24.74 | 24.94 | 7,191 | -0.72(-2.82%) |
Feb 14, 2020 | 25.74 | 25.81 | 25.30 | 25.66 | 5,858 | +0.08(+0.32%) |
Feb 13, 2020 | 26.20 | 26.23 | 25.54 | 25.58 | 11,946 | -0.81(-3.06%) |
Feb 12, 2020 | 26.56 | 26.93 | 26.39 | 26.39 | 3,123 | -0.21(-0.79%) |
Feb 11, 2020 | 26.88 | 26.93 | 26.40 | 26.60 | 17,169 | -0.09(-0.34%) |
Feb 10, 2020 | 25.55 | 26.83 | 25.55 | 26.69 | 21,482 | +0.62(+2.39%) |
Feb 07, 2020 | 26.42 | 26.47 | 25.83 | 26.07 | 13,669 | -0.93(-3.45%) |
Feb 06, 2020 | 27.33 | 27.70 | 26.47 | 27.00 | 31,484 | +0.20(+0.75%) |
Feb 05, 2020 | 26.71 | 27.61 | 26.64 | 26.80 | 17,495 | +0.64(+2.46%) |
Feb 04, 2020 | 25.84 | 26.46 | 25.69 | 26.15 | 23,965 | +1.03(+4.10%) |