Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.76 | 11.89 | 11.62 | 11.72 | 115,673 | +0.07(+0.59%) |
Apr 29, 2020 | 11.31 | 11.66 | 11.30 | 11.65 | 121,352 | +0.53(+4.76%) |
Apr 28, 2020 | 11.03 | 11.16 | 10.83 | 11.12 | 100,098 | +0.26(+2.41%) |
Apr 27, 2020 | 10.80 | 11.00 | 10.79 | 10.86 | 88,049 | +0.13(+1.22%) |
Apr 24, 2020 | 10.79 | 10.79 | 10.59 | 10.73 | 76,078 | +0.01(+0.06%) |
Apr 23, 2020 | 10.29 | 10.85 | 10.29 | 10.72 | 80,247 | +0.34(+3.31%) |
Apr 22, 2020 | 10.26 | 10.60 | 10.26 | 10.38 | 71,154 | +0.12(+1.21%) |
Apr 21, 2020 | 10.66 | 10.66 | 10.14 | 10.26 | 115,647 | -0.40(-3.74%) |
Apr 20, 2020 | 10.69 | 10.92 | 10.58 | 10.66 | 181,563 | -0.36(-3.25%) |
Apr 17, 2020 | 11.67 | 12.26 | 10.86 | 11.01 | 113,056 | +0.29(+2.67%) |
Apr 16, 2020 | 11.17 | 11.17 | 10.50 | 10.73 | 70,080 | -0.09(-0.82%) |
Apr 15, 2020 | 11.10 | 11.10 | 10.65 | 10.82 | 97,382 | -0.29(-2.58%) |
Apr 14, 2020 | 10.77 | 11.23 | 10.63 | 11.10 | 133,233 | +0.44(+4.15%) |
Apr 13, 2020 | 11.22 | 12.20 | 10.28 | 10.66 | 154,773 | -0.10(-0.95%) |
Apr 09, 2020 | 9.876 | 11.00 | 9.808 | 10.76 | 243,879 | +1.21(+12.62%) |
Apr 08, 2020 | 8.847 | 9.845 | 8.840 | 9.555 | 776,751 | +1.00(+11.69%) |
Apr 07, 2020 | 8.847 | 8.847 | 8.428 | 8.555 | 160,832 | +0.55(+6.93%) |
Apr 06, 2020 | 7.492 | 8.173 | 7.369 | 8.001 | 134,942 | +0.64(+8.77%) |
Apr 03, 2020 | 7.975 | 8.772 | 7.356 | 7.356 | 61,226 | -0.35(-4.51%) |
Apr 02, 2020 | 8.091 | 8.091 | 7.560 | 7.703 | 86,620 | +0.13(+1.71%) |
Apr 01, 2020 | 8.343 | 8.391 | 7.533 | 7.574 | 150,309 | -1.08(-12.51%) |
Mar 31, 2020 | 8.895 | 9.149 | 8.547 | 8.656 | 133,214 | -0.41(-4.51%) |
Mar 30, 2020 | 9.535 | 9.535 | 8.909 | 9.065 | 56,018 | -0.07(-0.82%) |
Mar 27, 2020 | 9.024 | 9.485 | 8.513 | 9.140 | 95,731 | -0.37(-3.87%) |
Mar 26, 2020 | 8.078 | 10.22 | 8.078 | 9.508 | 143,159 | +1.77(+22.86%) |
Mar 25, 2020 | 7.151 | 8.595 | 7.151 | 7.739 | 159,512 | +0.61(+8.53%) |
Mar 24, 2020 | 6.838 | 7.512 | 6.838 | 7.131 | 143,325 | +0.35(+5.12%) |
Mar 23, 2020 | 7.376 | 7.492 | 6.538 | 6.784 | 162,524 | -1.24(-15.45%) |
Mar 20, 2020 | 8.513 | 8.990 | 7.662 | 8.023 | 253,863 | -0.01(-0.17%) |
Mar 19, 2020 | 5.649 | 8.124 | 5.468 | 8.037 | 137,139 | +2.74(+51.65%) |
Mar 18, 2020 | 7.996 | 8.087 | 5.047 | 5.300 | 440,732 | -3.58(-40.35%) |
Mar 17, 2020 | 9.758 | 9.940 | 8.837 | 8.884 | 279,135 | -0.87(-8.96%) |
Mar 16, 2020 | 10.50 | 10.91 | 9.678 | 9.758 | 134,139 | -1.61(-14.14%) |
Mar 13, 2020 | 10.81 | 11.37 | 10.63 | 11.37 | 224,526 | +1.10(+10.75%) |
Mar 12, 2020 | 11.42 | 11.80 | 9.550 | 10.26 | 321,113 | -2.74(-21.06%) |
Mar 11, 2020 | 14.14 | 14.19 | 12.82 | 13.00 | 277,791 | -1.29(-9.04%) |
Mar 10, 2020 | 14.40 | 14.78 | 13.84 | 14.29 | 231,579 | +0.07(+0.52%) |
Mar 09, 2020 | 15.47 | 15.72 | 13.79 | 14.22 | 349,396 | -1.91(-11.84%) |
Mar 06, 2020 | 16.34 | 16.55 | 15.95 | 16.13 | 136,649 | -0.48(-2.91%) |
Mar 05, 2020 | 16.98 | 17.08 | 16.61 | 16.61 | 106,062 | -0.52(-3.06%) |
Mar 04, 2020 | 17.05 | 17.15 | 16.84 | 17.14 | 119,476 | +0.38(+2.29%) |
Mar 03, 2020 | 16.64 | 17.22 | 16.64 | 16.75 | 201,489 | +0.09(+0.52%) |
Mar 02, 2020 | 16.15 | 16.68 | 16.01 | 16.67 | 235,793 | +0.65(+4.03%) |
Feb 28, 2020 | 16.67 | 16.68 | 15.80 | 16.02 | 417,084 | -0.91(-5.36%) |
Feb 27, 2020 | 17.06 | 17.08 | 16.68 | 16.93 | 229,851 | -0.15(-0.91%) |
Feb 26, 2020 | 17.15 | 17.18 | 17.02 | 17.08 | 434,281 | -0.13(-0.78%) |
Feb 25, 2020 | 17.65 | 17.78 | 17.08 | 17.22 | 268,998 | -0.41(-2.33%) |
Feb 24, 2020 | 17.82 | 17.84 | 17.59 | 17.63 | 151,777 | -0.30(-1.69%) |
Feb 21, 2020 | 17.90 | 17.98 | 17.85 | 17.93 | 66,465 | -0.01(-0.08%) |
Feb 20, 2020 | 17.91 | 17.96 | 17.89 | 17.94 | 118,474 | +0.05(+0.30%) |
Feb 19, 2020 | 17.96 | 17.97 | 17.84 | 17.89 | 145,644 | -0.09(-0.48%) |
Feb 18, 2020 | 17.98 | 18.00 | 17.88 | 17.98 | 155,264 | +0.02(+0.11%) |
Feb 14, 2020 | 17.96 | 17.98 | 17.90 | 17.96 | 70,534 | -0.01(-0.04%) |
Feb 13, 2020 | 17.94 | 17.97 | 17.93 | 17.96 | 59,457 | +0.00(+0.00%) |
Feb 12, 2020 | 18.00 | 18.03 | 17.90 | 17.96 | 95,048 | +0.00(+0.00%) |
Feb 11, 2020 | 17.93 | 17.97 | 17.92 | 17.96 | 158,974 | +0.03(+0.19%) |
Feb 10, 2020 | 17.86 | 17.94 | 17.86 | 17.93 | 83,638 | +0.05(+0.26%) |
Feb 07, 2020 | 17.90 | 17.96 | 17.84 | 17.88 | 100,186 | -0.01(-0.07%) |
Feb 06, 2020 | 17.87 | 17.91 | 17.86 | 17.90 | 78,414 | +0.03(+0.15%) |
Feb 05, 2020 | 17.85 | 17.89 | 17.85 | 17.87 | 71,151 | +0.02(+0.11%) |
Feb 04, 2020 | 17.86 | 17.86 | 17.77 | 17.85 | 70,185 | +0.05(+0.26%) |