Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.47 | 14.47 | 13.61 | 13.98 | 821,074 | -0.29(-2.03%) |
Apr 29, 2020 | 14.15 | 14.43 | 13.80 | 14.27 | 960,534 | +0.17(+1.21%) |
Apr 28, 2020 | 14.04 | 14.30 | 13.72 | 14.10 | 827,054 | +0.31(+2.25%) |
Apr 27, 2020 | 13.65 | 13.97 | 13.20 | 13.79 | 789,741 | +0.34(+2.53%) |
Apr 24, 2020 | 13.45 | 13.63 | 12.75 | 13.45 | 517,100 | +0.25(+1.89%) |
Apr 23, 2020 | 13.12 | 14.24 | 13.01 | 13.20 | 1,011,973 | +0.36(+2.80%) |
Apr 22, 2020 | 12.67 | 12.85 | 12.37 | 12.84 | 516,764 | +0.82(+6.82%) |
Apr 21, 2020 | 11.90 | 12.21 | 11.81 | 12.02 | 492,903 | -0.22(-1.80%) |
Apr 20, 2020 | 11.87 | 12.57 | 11.71 | 12.24 | 585,590 | +0.37(+3.12%) |
Apr 17, 2020 | 11.87 | 12.15 | 11.62 | 11.87 | 593,600 | -0.20(-1.66%) |
Apr 16, 2020 | 12.20 | 12.33 | 11.65 | 12.07 | 521,392 | +0.03(+0.25%) |
Apr 15, 2020 | 12.16 | 12.73 | 11.71 | 12.04 | 693,379 | -0.65(-5.12%) |
Apr 14, 2020 | 12.25 | 13.28 | 12.11 | 12.69 | 1,676,176 | +0.96(+8.18%) |
Apr 13, 2020 | 10.90 | 11.94 | 10.49 | 11.73 | 1,159,330 | +0.89(+8.21%) |
Apr 09, 2020 | 9.850 | 10.90 | 9.720 | 10.84 | 1,131,000 | +1.38(+14.59%) |
Apr 08, 2020 | 9.750 | 9.750 | 9.370 | 9.460 | 551,129 | -0.07(-0.73%) |
Apr 07, 2020 | 9.740 | 9.780 | 9.360 | 9.530 | 711,916 | +0.05(+0.53%) |
Apr 06, 2020 | 9.560 | 10.00 | 9.220 | 9.480 | 1,335,844 | +0.28(+3.04%) |
Apr 03, 2020 | 9.280 | 9.710 | 8.990 | 9.200 | 1,128,200 | -0.20(-2.13%) |
Apr 02, 2020 | 9.420 | 10.08 | 9.300 | 9.400 | 741,940 | +0.02(+0.21%) |
Apr 01, 2020 | 9.200 | 9.490 | 9.000 | 9.380 | 516,876 | +0.03(+0.32%) |
Mar 31, 2020 | 9.800 | 10.08 | 9.250 | 9.350 | 453,907 | -0.70(-6.97%) |
Mar 30, 2020 | 9.680 | 10.29 | 9.560 | 10.05 | 604,937 | +0.23(+2.34%) |
Mar 27, 2020 | 10.22 | 10.35 | 9.500 | 9.820 | 599,100 | -0.74(-7.01%) |
Mar 26, 2020 | 10.46 | 11.68 | 10.25 | 10.56 | 1,300,502 | +0.63(+6.34%) |
Mar 25, 2020 | 9.310 | 10.35 | 9.000 | 9.930 | 1,226,758 | +1.17(+13.36%) |
Mar 24, 2020 | 8.110 | 9.280 | 8.110 | 8.760 | 1,158,064 | +1.40(+19.02%) |
Mar 23, 2020 | 7.330 | 7.740 | 6.800 | 7.360 | 1,114,123 | +0.03(+0.41%) |
Mar 20, 2020 | 8.420 | 8.490 | 7.315 | 7.330 | 949,600 | -0.63(-7.91%) |
Mar 19, 2020 | 7.620 | 9.210 | 6.800 | 7.960 | 865,480 | +0.02(+0.25%) |
Mar 18, 2020 | 8.500 | 9.324 | 7.880 | 7.940 | 799,620 | -0.98(-10.99%) |
Mar 17, 2020 | 6.800 | 9.240 | 6.720 | 8.920 | 1,536,495 | +1.99(+28.72%) |
Mar 16, 2020 | 5.380 | 7.450 | 5.250 | 6.930 | 1,390,732 | +0.59(+9.31%) |
Mar 13, 2020 | 7.750 | 7.760 | 6.270 | 6.340 | 1,697,900 | -0.86(-11.94%) |
Mar 12, 2020 | 7.530 | 7.850 | 6.380 | 7.200 | 1,808,453 | -1.54(-17.62%) |
Mar 11, 2020 | 9.820 | 9.900 | 8.580 | 8.740 | 820,099 | -1.20(-12.07%) |
Mar 10, 2020 | 10.00 | 10.30 | 9.370 | 9.940 | 675,834 | -0.03(-0.30%) |
Mar 09, 2020 | 10.67 | 10.67 | 9.890 | 9.970 | 540,879 | -1.03(-9.36%) |
Mar 06, 2020 | 11.32 | 11.38 | 10.61 | 11.00 | 407,900 | -0.32(-2.83%) |
Mar 05, 2020 | 11.24 | 11.42 | 10.93 | 11.32 | 361,309 | +0.14(+1.25%) |
Mar 04, 2020 | 11.15 | 11.35 | 10.89 | 11.18 | 371,747 | +0.15(+1.36%) |
Mar 03, 2020 | 10.63 | 11.59 | 10.33 | 11.03 | 877,614 | +0.65(+6.26%) |
Mar 02, 2020 | 10.05 | 10.45 | 9.930 | 10.38 | 929,245 | +0.55(+5.60%) |
Feb 28, 2020 | 10.75 | 11.02 | 9.650 | 9.830 | 1,668,800 | -1.38(-12.31%) |
Feb 27, 2020 | 13.44 | 13.49 | 11.16 | 11.21 | 1,114,344 | -2.16(-16.16%) |
Feb 26, 2020 | 13.30 | 13.54 | 13.03 | 13.37 | 362,195 | +0.00(+0.00%) |
Feb 25, 2020 | 13.78 | 14.15 | 13.35 | 13.37 | 429,881 | -0.47(-3.40%) |
Feb 24, 2020 | 14.09 | 14.12 | 13.71 | 13.84 | 652,753 | +0.12(+0.87%) |
Feb 21, 2020 | 13.72 | 13.83 | 13.57 | 13.72 | 433,100 | +0.25(+1.86%) |
Feb 20, 2020 | 13.60 | 13.84 | 13.35 | 13.47 | 375,534 | -0.28(-2.04%) |
Feb 19, 2020 | 13.62 | 13.77 | 13.34 | 13.75 | 478,108 | +0.25(+1.85%) |
Feb 18, 2020 | 13.18 | 13.54 | 13.12 | 13.50 | 429,442 | +0.35(+2.66%) |
Feb 14, 2020 | 13.19 | 13.42 | 13.08 | 13.15 | 222,500 | -0.02(-0.15%) |
Feb 13, 2020 | 13.08 | 13.32 | 13.01 | 13.17 | 240,411 | +0.11(+0.84%) |
Feb 12, 2020 | 13.14 | 13.17 | 12.94 | 13.06 | 181,639 | -0.10(-0.76%) |
Feb 11, 2020 | 13.06 | 13.35 | 13.01 | 13.16 | 184,141 | -0.06(-0.45%) |
Feb 10, 2020 | 13.20 | 13.38 | 12.98 | 13.22 | 203,082 | +0.20(+1.54%) |
Feb 07, 2020 | 13.36 | 13.49 | 13.00 | 13.02 | 153,500 | -0.32(-2.40%) |
Feb 06, 2020 | 13.09 | 13.46 | 13.01 | 13.34 | 227,431 | +0.22(+1.68%) |
Feb 05, 2020 | 13.00 | 13.37 | 12.89 | 13.12 | 272,173 | +0.04(+0.31%) |
Feb 04, 2020 | 13.15 | 13.24 | 12.72 | 13.08 | 522,953 | -0.30(-2.24%) |