Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.03 | 11.38 | 10.92 | 10.97 | 2,616 | -0.23(-2.09%) |
Apr 29, 2020 | 11.15 | 11.55 | 10.87 | 11.20 | 5,495 | +0.17(+1.52%) |
Apr 28, 2020 | 11.03 | 11.37 | 11.03 | 11.03 | 3,210 | -0.05(-0.41%) |
Apr 27, 2020 | 11.48 | 11.55 | 10.85 | 11.08 | 6,923 | -0.16(-1.40%) |
Apr 24, 2020 | 11.90 | 12.60 | 10.85 | 11.23 | 27,945 | +0.73(+7.00%) |
Apr 23, 2020 | 10.43 | 11.55 | 9.450 | 10.50 | 14,312 | +0.54(+5.45%) |
Apr 22, 2020 | 10.76 | 10.76 | 9.100 | 9.957 | 12,100 | -0.89(-8.23%) |
Apr 21, 2020 | 11.20 | 11.20 | 10.15 | 10.85 | 5,605 | -0.35(-3.12%) |
Apr 20, 2020 | 12.95 | 12.95 | 9.800 | 11.20 | 32,573 | -1.96(-14.92%) |
Apr 17, 2020 | 15.72 | 16.80 | 11.72 | 13.16 | 17,211 | -1.85(-12.33%) |
Apr 16, 2020 | 14.00 | 16.36 | 11.72 | 15.02 | 27,117 | +3.31(+28.25%) |
Apr 15, 2020 | 12.95 | 13.65 | 11.71 | 11.71 | 4,463 | -1.24(-9.59%) |
Apr 14, 2020 | 11.73 | 14.00 | 11.56 | 12.95 | 9,134 | +1.26(+10.78%) |
Apr 13, 2020 | 11.20 | 11.72 | 10.50 | 11.69 | 5,664 | +1.12(+10.63%) |
Apr 09, 2020 | 10.15 | 10.85 | 9.730 | 10.57 | 3,791 | +0.39(+3.85%) |
Apr 08, 2020 | 10.50 | 10.50 | 10.15 | 10.17 | 874 | -0.02(-0.24%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.15 | 10.20 | 1,507 | +0.05(+0.48%) |
Apr 06, 2020 | 9.765 | 11.03 | 9.450 | 10.15 | 2,789 | +0.38(+3.94%) |
Apr 03, 2020 | 10.85 | 10.85 | 9.464 | 9.765 | 3,308 | -0.39(-3.83%) |
Apr 02, 2020 | 10.98 | 10.98 | 9.800 | 10.15 | 5,199 | -0.12(-1.19%) |
Apr 01, 2020 | 11.20 | 12.25 | 10.15 | 10.28 | 4,499 | -1.27(-11.03%) |
Mar 31, 2020 | 11.90 | 12.64 | 11.55 | 11.55 | 8,761 | -0.01(-0.12%) |
Mar 30, 2020 | 11.55 | 12.49 | 11.55 | 11.56 | 2,367 | -0.69(-5.60%) |
Mar 27, 2020 | 12.94 | 12.94 | 11.67 | 12.25 | 2,822 | -0.18(-1.41%) |
Mar 26, 2020 | 12.31 | 12.94 | 11.55 | 12.43 | 4,714 | +0.53(+4.41%) |
Mar 25, 2020 | 10.50 | 12.25 | 10.15 | 11.90 | 11,059 | +1.75(+17.24%) |
Mar 24, 2020 | 9.800 | 10.50 | 9.450 | 10.15 | 1,811 | +0.00(+0.00%) |
Mar 23, 2020 | 10.50 | 10.85 | 9.100 | 10.15 | 5,685 | -1.22(-10.77%) |
Mar 20, 2020 | 11.55 | 11.90 | 9.926 | 11.38 | 3,865 | +0.56(+5.18%) |
Mar 19, 2020 | 12.24 | 12.24 | 10.50 | 10.81 | 5,761 | +0.31(+3.00%) |
Mar 18, 2020 | 12.25 | 12.25 | 10.50 | 10.50 | 4,759 | -1.75(-14.29%) |
Mar 17, 2020 | 10.50 | 12.95 | 10.50 | 12.25 | 2,546 | +0.35(+2.94%) |
Mar 16, 2020 | 12.25 | 12.95 | 10.50 | 11.90 | 4,303 | -0.17(-1.45%) |
Mar 13, 2020 | 11.55 | 12.94 | 11.55 | 12.07 | 4,957 | +0.88(+7.81%) |
Mar 12, 2020 | 10.50 | 12.95 | 5.600 | 11.20 | 12,692 | -1.75(-13.51%) |
Mar 11, 2020 | 15.05 | 16.45 | 11.20 | 12.95 | 6,289 | -2.45(-15.91%) |
Mar 10, 2020 | 16.10 | 17.15 | 14.70 | 15.40 | 4,390 | -0.70(-4.35%) |
Mar 09, 2020 | 16.80 | 17.85 | 15.05 | 16.10 | 3,606 | -1.75(-9.80%) |
Mar 06, 2020 | 18.55 | 18.90 | 17.85 | 17.85 | 4,200 | -0.70(-3.76%) |
Mar 05, 2020 | 18.20 | 18.81 | 18.20 | 18.55 | 3,415 | +0.35(+1.90%) |
Mar 04, 2020 | 17.85 | 18.55 | 17.85 | 18.20 | 2,883 | +0.33(+1.84%) |
Mar 03, 2020 | 18.06 | 19.07 | 17.85 | 17.87 | 5,249 | -0.20(-1.08%) |
Mar 02, 2020 | 17.85 | 18.89 | 17.85 | 18.07 | 3,728 | +0.26(+1.43%) |
Feb 28, 2020 | 17.15 | 18.27 | 16.10 | 17.81 | 13,117 | -0.74(-3.98%) |
Feb 27, 2020 | 19.95 | 20.30 | 16.80 | 18.55 | 8,847 | -1.66(-8.19%) |
Feb 26, 2020 | 20.23 | 21.11 | 19.74 | 20.21 | 4,505 | -0.27(-1.32%) |
Feb 25, 2020 | 20.37 | 21.00 | 20.30 | 20.48 | 2,564 | +0.18(+0.86%) |
Feb 24, 2020 | 20.65 | 21.00 | 19.96 | 20.30 | 4,595 | -0.35(-1.69%) |
Feb 21, 2020 | 21.34 | 21.91 | 20.30 | 20.65 | 6,908 | -0.70(-3.28%) |
Feb 20, 2020 | 21.35 | 22.40 | 21.00 | 21.35 | 5,837 | -1.05(-4.69%) |
Feb 19, 2020 | 22.05 | 22.40 | 21.70 | 22.40 | 5,511 | +0.35(+1.59%) |
Feb 18, 2020 | 23.45 | 24.50 | 21.70 | 22.05 | 31,202 | -0.30(-1.36%) |
Feb 14, 2020 | 22.40 | 23.45 | 21.70 | 22.35 | 10,828 | -0.05(-0.20%) |
Feb 13, 2020 | 21.70 | 22.40 | 21.00 | 22.40 | 7,281 | +0.88(+4.07%) |
Feb 12, 2020 | 20.65 | 21.70 | 20.65 | 21.52 | 3,392 | +0.17(+0.82%) |
Feb 11, 2020 | 21.70 | 21.70 | 21.00 | 21.35 | 2,952 | +0.00(+0.02%) |
Feb 10, 2020 | 20.70 | 21.70 | 20.65 | 21.35 | 4,698 | +1.63(+8.29%) |
Feb 07, 2020 | 19.95 | 21.00 | 19.71 | 19.71 | 3,108 | -0.73(-3.56%) |
Feb 06, 2020 | 21.00 | 21.00 | 20.44 | 20.44 | 2,807 | -0.65(-3.07%) |
Feb 05, 2020 | 20.98 | 21.53 | 20.51 | 21.09 | 4,922 | +0.26(+1.26%) |
Feb 04, 2020 | 20.37 | 21.35 | 20.37 | 20.82 | 4,092 | +0.18(+0.85%) |