Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.41 | 12.94 | 12.29 | 12.59 | 15,300 | -0.08(-0.63%) |
Apr 29, 2020 | 12.00 | 12.68 | 12.00 | 12.67 | 12,200 | +0.51(+4.19%) |
Apr 28, 2020 | 11.88 | 12.16 | 11.69 | 12.16 | 10,272 | +0.36(+3.05%) |
Apr 27, 2020 | 11.31 | 11.80 | 11.30 | 11.80 | 11,200 | +0.65(+5.83%) |
Apr 24, 2020 | 11.15 | 11.27 | 11.10 | 11.15 | 14,080 | +0.14(+1.27%) |
Apr 23, 2020 | 11.00 | 11.01 | 10.91 | 11.01 | 10,100 | +0.13(+1.19%) |
Apr 22, 2020 | 10.82 | 10.95 | 10.81 | 10.88 | 13,516 | +0.08(+0.74%) |
Apr 21, 2020 | 10.93 | 10.93 | 10.70 | 10.80 | 49,699 | -0.13(-1.19%) |
Apr 20, 2020 | 10.61 | 10.93 | 10.61 | 10.93 | 4,569 | +0.19(+1.77%) |
Apr 17, 2020 | 10.91 | 11.00 | 10.06 | 10.74 | 138,560 | -0.08(-0.74%) |
Apr 16, 2020 | 10.76 | 10.91 | 10.65 | 10.82 | 8,519 | +0.12(+1.12%) |
Apr 15, 2020 | 11.01 | 11.01 | 10.11 | 10.70 | 11,512 | -0.31(-2.82%) |
Apr 14, 2020 | 11.05 | 11.10 | 10.82 | 11.01 | 20,318 | +0.24(+2.23%) |
Apr 13, 2020 | 10.85 | 10.93 | 10.67 | 10.77 | 5,450 | +0.08(+0.75%) |
Apr 09, 2020 | 10.69 | 10.69 | 10.69 | 0 | +0.20(+1.91%) | |
Apr 08, 2020 | 10.61 | 10.77 | 10.42 | 10.49 | 7,451 | +0.08(+0.77%) |
Apr 07, 2020 | 10.51 | 10.80 | 10.41 | 10.41 | 15,180 | -0.05(-0.48%) |
Apr 06, 2020 | 10.64 | 10.70 | 10.44 | 10.46 | 11,870 | +0.01(+0.10%) |
Apr 03, 2020 | 10.50 | 10.50 | 10.26 | 10.45 | 5,000 | +0.08(+0.77%) |
Apr 02, 2020 | 10.30 | 10.75 | 10.22 | 10.37 | 20,355 | +0.22(+2.17%) |
Apr 01, 2020 | 11.35 | 11.35 | 10.15 | 10.15 | 1,600 | -0.93(-8.39%) |
Mar 31, 2020 | 11.60 | 12.00 | 11.08 | 11.08 | 3,605 | -0.33(-2.89%) |
Mar 30, 2020 | 11.02 | 11.69 | 11.02 | 11.41 | 2,660 | +0.26(+2.33%) |
Mar 27, 2020 | 11.00 | 11.15 | 11.00 | 11.15 | 710 | -0.80(-6.69%) |
Mar 26, 2020 | 11.58 | 12.70 | 11.58 | 11.95 | 23,575 | +0.37(+3.20%) |
Mar 25, 2020 | 9.290 | 11.58 | 9.040 | 11.58 | 6,500 | +2.28(+24.52%) |
Mar 24, 2020 | 8.990 | 9.500 | 8.990 | 9.300 | 7,054 | -0.71(-7.09%) |
Mar 23, 2020 | 10.01 | 10.01 | 10.01 | 10.01 | 1,000 | -0.45(-4.30%) |
Mar 20, 2020 | 8.800 | 10.46 | 8.800 | 10.46 | 2,825 | +1.46(+16.22%) |
Mar 19, 2020 | 8.760 | 9.250 | 8.680 | 9.000 | 11,420 | -0.50(-5.26%) |
Mar 18, 2020 | 9.470 | 9.500 | 8.760 | 9.500 | 4,322 | -0.29(-2.96%) |
Mar 17, 2020 | 9.030 | 9.800 | 9.030 | 9.790 | 25,730 | +0.09(+0.93%) |
Mar 16, 2020 | 9.500 | 9.700 | 8.840 | 9.700 | 10,020 | -0.77(-7.35%) |
Mar 13, 2020 | 11.59 | 11.59 | 9.660 | 10.47 | 18,650 | -0.54(-4.90%) |
Mar 12, 2020 | 11.95 | 12.26 | 11.01 | 11.01 | 3,520 | -0.94(-7.87%) |
Mar 11, 2020 | 12.10 | 12.20 | 11.92 | 11.95 | 18,040 | -0.44(-3.55%) |
Mar 10, 2020 | 13.08 | 13.08 | 12.15 | 12.39 | 21,097 | -0.23(-1.82%) |
Mar 09, 2020 | 14.81 | 14.81 | 12.47 | 12.62 | 16,562 | -2.21(-14.90%) |
Mar 06, 2020 | 15.20 | 15.20 | 14.83 | 14.83 | 5,350 | -0.43(-2.82%) |
Mar 05, 2020 | 15.49 | 15.49 | 15.26 | 15.26 | 1,860 | -0.36(-2.30%) |
Mar 04, 2020 | 15.50 | 15.62 | 15.50 | 15.62 | 2,900 | -0.26(-1.64%) |
Mar 03, 2020 | 15.93 | 15.93 | 15.88 | 15.88 | 2,658 | -0.09(-0.56%) |
Mar 02, 2020 | 15.91 | 16.09 | 15.85 | 15.97 | 6,300 | +0.17(+1.08%) |
Feb 28, 2020 | 16.00 | 16.00 | 15.69 | 15.80 | 4,526 | -0.31(-1.92%) |
Feb 27, 2020 | 16.06 | 16.16 | 15.72 | 16.11 | 5,600 | -0.19(-1.17%) |
Feb 25, 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | -0.35(-2.10%) |
Feb 24, 2020 | 16.68 | 16.68 | 16.65 | 16.65 | 1,500 | -0.16(-0.95%) |
Feb 21, 2020 | 16.79 | 16.81 | 16.78 | 16.81 | 7,600 | +0.01(+0.06%) |
Feb 20, 2020 | 16.82 | 16.82 | 16.77 | 16.80 | 5,900 | +0.04(+0.24%) |
Feb 18, 2020 | 16.76 | 16.76 | 16.76 | 0 | -0.09(-0.53%) | |
Feb 14, 2020 | 16.85 | 16.85 | 16.85 | 0 | -0.05(-0.30%) | |
Feb 13, 2020 | 16.95 | 16.95 | 16.87 | 16.90 | 3,240 | +0.03(+0.18%) |
Feb 12, 2020 | 16.95 | 16.99 | 16.87 | 16.87 | 10,700 | -0.13(-0.76%) |
Feb 11, 2020 | 17.14 | 17.14 | 17.00 | 17.00 | 800 | +0.05(+0.29%) |
Feb 10, 2020 | 17.00 | 17.00 | 16.95 | 16.95 | 700 | -0.06(-0.35%) |
Feb 07, 2020 | 17.00 | 17.09 | 16.97 | 17.01 | 5,363 | +0.01(+0.06%) |
Feb 06, 2020 | 17.10 | 17.10 | 16.94 | 17.00 | 1,000 | -0.15(-0.87%) |
Feb 05, 2020 | 17.16 | 17.16 | 17.15 | 17.15 | 4,500 | +0.07(+0.41%) |
Feb 04, 2020 | 17.05 | 17.08 | 17.05 | 17.08 | 5,872 | +0.10(+0.59%) |