Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.11 | 19.74 | 18.00 | 18.00 | 72,567 | -0.20(-1.10%) |
Apr 29, 2020 | 16.64 | 19.75 | 16.49 | 18.20 | 84,270 | +2.30(+14.47%) |
Apr 28, 2020 | 16.00 | 16.70 | 15.89 | 15.90 | 60,543 | +0.01(+0.06%) |
Apr 27, 2020 | 14.00 | 16.30 | 13.60 | 15.89 | 102,063 | +1.76(+12.46%) |
Apr 24, 2020 | 14.26 | 14.26 | 13.97 | 14.13 | 15,900 | +0.08(+0.57%) |
Apr 23, 2020 | 14.00 | 14.28 | 13.80 | 14.05 | 12,895 | -0.19(-1.33%) |
Apr 22, 2020 | 14.39 | 14.39 | 13.68 | 14.24 | 25,859 | +0.84(+6.27%) |
Apr 21, 2020 | 13.70 | 14.34 | 13.21 | 13.40 | 23,778 | -0.94(-6.56%) |
Apr 20, 2020 | 14.42 | 14.42 | 13.70 | 14.34 | 33,026 | +0.54(+3.91%) |
Apr 17, 2020 | 14.14 | 14.14 | 13.51 | 13.80 | 19,900 | -0.35(-2.47%) |
Apr 16, 2020 | 14.49 | 14.49 | 13.09 | 14.15 | 43,311 | +0.45(+3.28%) |
Apr 15, 2020 | 14.30 | 14.30 | 13.52 | 13.70 | 16,563 | +0.10(+0.74%) |
Apr 14, 2020 | 13.88 | 13.89 | 13.35 | 13.60 | 42,264 | +0.30(+2.26%) |
Apr 13, 2020 | 13.30 | 13.70 | 13.30 | 13.30 | 5,308 | -0.30(-2.21%) |
Apr 09, 2020 | 13.24 | 13.85 | 13.01 | 13.60 | 79,200 | +0.50(+3.82%) |
Apr 08, 2020 | 12.95 | 13.90 | 12.95 | 13.10 | 35,991 | +0.10(+0.77%) |
Apr 07, 2020 | 13.96 | 13.96 | 13.00 | 13.00 | 36,479 | -0.79(-5.73%) |
Apr 06, 2020 | 14.95 | 14.96 | 13.78 | 13.79 | 33,699 | -0.71(-4.90%) |
Apr 03, 2020 | 14.95 | 15.80 | 14.10 | 14.50 | 316,600 | +0.00(+0.00%) |
Apr 02, 2020 | 13.50 | 14.50 | 12.59 | 14.50 | 59,560 | +1.00(+7.41%) |
Apr 01, 2020 | 13.00 | 13.50 | 12.68 | 13.50 | 11,108 | +0.50(+3.85%) |
Mar 31, 2020 | 12.88 | 13.39 | 12.15 | 13.00 | 30,827 | +0.50(+4.00%) |
Mar 30, 2020 | 13.40 | 13.49 | 12.50 | 12.50 | 27,422 | -0.50(-3.85%) |
Mar 27, 2020 | 11.28 | 13.00 | 11.28 | 13.00 | 8,800 | +0.99(+8.24%) |
Mar 26, 2020 | 13.00 | 13.15 | 12.01 | 12.01 | 4,643 | -0.99(-7.62%) |
Mar 25, 2020 | 12.10 | 13.00 | 11.65 | 13.00 | 31,337 | +1.54(+13.44%) |
Mar 24, 2020 | 11.49 | 11.72 | 11.28 | 11.46 | 4,934 | +0.21(+1.87%) |
Mar 23, 2020 | 11.16 | 11.34 | 11.10 | 11.25 | 3,654 | +0.00(+0.00%) |
Mar 20, 2020 | 11.53 | 11.99 | 11.10 | 11.25 | 18,000 | -0.13(-1.14%) |
Mar 19, 2020 | 11.06 | 11.80 | 11.05 | 11.38 | 21,416 | +0.18(+1.61%) |
Mar 18, 2020 | 11.26 | 12.09 | 11.19 | 11.20 | 13,870 | -0.30(-2.61%) |
Mar 17, 2020 | 12.47 | 12.47 | 11.50 | 11.50 | 31,249 | +0.00(+0.00%) |
Mar 16, 2020 | 12.57 | 12.75 | 11.50 | 11.50 | 41,975 | -2.17(-15.87%) |
Mar 13, 2020 | 13.98 | 13.98 | 13.10 | 13.67 | 37,800 | +0.92(+7.22%) |
Mar 12, 2020 | 13.11 | 13.35 | 12.00 | 12.75 | 61,143 | -0.87(-6.39%) |
Mar 11, 2020 | 13.83 | 14.44 | 13.36 | 13.62 | 46,660 | -0.51(-3.61%) |
Mar 10, 2020 | 13.96 | 14.73 | 13.85 | 14.13 | 61,876 | +0.13(+0.93%) |
Mar 09, 2020 | 13.30 | 14.43 | 12.57 | 14.00 | 63,290 | +0.00(+0.00%) |
Mar 06, 2020 | 13.56 | 14.78 | 13.56 | 14.00 | 129,100 | -0.10(-0.71%) |
Mar 05, 2020 | 13.75 | 14.13 | 12.99 | 14.10 | 59,423 | +0.24(+1.73%) |
Mar 04, 2020 | 13.18 | 14.05 | 13.18 | 13.86 | 28,098 | +0.76(+5.80%) |
Mar 03, 2020 | 13.40 | 13.50 | 12.76 | 13.10 | 46,538 | -0.41(-3.03%) |
Mar 02, 2020 | 12.83 | 13.65 | 12.65 | 13.51 | 425,119 | +1.21(+9.84%) |
Feb 28, 2020 | 12.72 | 12.72 | 11.60 | 12.30 | 40,700 | -0.20(-1.60%) |
Feb 27, 2020 | 13.22 | 13.22 | 12.32 | 12.50 | 35,480 | -0.90(-6.72%) |
Feb 26, 2020 | 14.00 | 14.49 | 13.02 | 13.40 | 71,758 | -0.42(-3.04%) |
Feb 25, 2020 | 12.01 | 13.87 | 12.01 | 13.82 | 140,508 | +1.81(+15.07%) |
Feb 24, 2020 | 11.65 | 12.28 | 11.47 | 12.01 | 34,070 | +0.02(+0.17%) |
Feb 21, 2020 | 12.78 | 12.82 | 11.61 | 11.99 | 113,700 | -0.15(-1.24%) |
Feb 20, 2020 | 10.58 | 12.45 | 10.55 | 12.14 | 212,407 | +1.50(+14.10%) |
Feb 19, 2020 | 10.55 | 10.96 | 10.55 | 10.64 | 24,261 | +0.01(+0.09%) |
Feb 18, 2020 | 10.86 | 10.97 | 10.60 | 10.63 | 35,214 | -0.18(-1.67%) |
Feb 14, 2020 | 11.15 | 11.20 | 10.81 | 10.81 | 24,900 | -0.27(-2.44%) |
Feb 13, 2020 | 10.96 | 11.25 | 10.89 | 11.08 | 32,178 | +0.08(+0.73%) |
Feb 12, 2020 | 11.20 | 11.25 | 10.88 | 11.00 | 24,853 | -0.18(-1.61%) |
Feb 11, 2020 | 11.26 | 11.49 | 11.03 | 11.18 | 30,146 | +0.18(+1.64%) |
Feb 10, 2020 | 11.00 | 11.07 | 10.58 | 11.00 | 126,948 | +0.00(+0.00%) |
Feb 07, 2020 | 10.99 | 11.45 | 10.65 | 11.00 | 91,900 | +0.05(+0.46%) |
Feb 06, 2020 | 11.54 | 11.54 | 10.91 | 10.95 | 78,107 | -0.55(-4.78%) |
Feb 05, 2020 | 11.22 | 11.79 | 10.50 | 11.50 | 169,759 | +0.15(+1.32%) |
Feb 04, 2020 | 11.25 | 11.35 | 9.300 | 11.35 | 406,792 | +0.00(+0.00%) |