Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.81 | 12.81 | 12.54 | 12.62 | 46,694 | -0.41(-3.15%) |
Apr 29, 2020 | 13.03 | 13.10 | 12.94 | 13.03 | 28,376 | +0.76(+6.19%) |
Apr 28, 2020 | 12.36 | 12.44 | 12.21 | 12.27 | 81,920 | +0.49(+4.16%) |
Apr 27, 2020 | 11.71 | 11.82 | 11.60 | 11.78 | 69,888 | +0.13(+1.14%) |
Apr 24, 2020 | 11.50 | 11.71 | 11.40 | 11.65 | 18,300 | -0.12(-0.99%) |
Apr 23, 2020 | 11.69 | 12.04 | 11.64 | 11.76 | 49,308 | -0.74(-5.89%) |
Apr 22, 2020 | 12.39 | 12.54 | 12.34 | 12.50 | 45,045 | +0.47(+3.91%) |
Apr 21, 2020 | 11.99 | 12.08 | 11.86 | 12.03 | 111,085 | -0.24(-1.96%) |
Apr 20, 2020 | 12.27 | 12.49 | 12.26 | 12.27 | 95,936 | -0.22(-1.76%) |
Apr 17, 2020 | 12.43 | 12.54 | 12.31 | 12.49 | 45,700 | +0.67(+5.67%) |
Apr 16, 2020 | 11.93 | 11.93 | 11.68 | 11.82 | 55,596 | +0.19(+1.63%) |
Apr 15, 2020 | 11.86 | 11.86 | 11.50 | 11.63 | 75,472 | -0.88(-7.02%) |
Apr 14, 2020 | 12.58 | 12.98 | 12.24 | 12.51 | 155,509 | -0.18(-1.44%) |
Apr 13, 2020 | 13.16 | 13.17 | 12.55 | 12.69 | 57,623 | -0.48(-3.64%) |
Apr 09, 2020 | 12.80 | 13.18 | 12.50 | 13.17 | 94,100 | +0.56(+4.44%) |
Apr 08, 2020 | 12.61 | 12.65 | 12.32 | 12.61 | 95,227 | +0.13(+1.04%) |
Apr 07, 2020 | 12.68 | 12.80 | 12.48 | 12.48 | 132,930 | +0.37(+3.05%) |
Apr 06, 2020 | 11.63 | 12.11 | 11.59 | 12.11 | 128,274 | +1.19(+10.91%) |
Apr 03, 2020 | 11.13 | 11.14 | 10.80 | 10.92 | 89,800 | -0.40(-3.53%) |
Apr 02, 2020 | 11.11 | 11.44 | 11.01 | 11.32 | 406,199 | +0.31(+2.82%) |
Apr 01, 2020 | 11.27 | 11.29 | 10.96 | 11.01 | 94,010 | -0.72(-6.14%) |
Mar 31, 2020 | 11.59 | 12.08 | 11.59 | 11.73 | 109,878 | +0.34(+2.99%) |
Mar 30, 2020 | 11.10 | 11.39 | 10.97 | 11.39 | 166,529 | -0.18(-1.56%) |
Mar 27, 2020 | 11.37 | 12.04 | 11.23 | 11.57 | 84,200 | -0.36(-3.02%) |
Mar 26, 2020 | 11.14 | 11.93 | 11.11 | 11.93 | 109,299 | +0.56(+4.97%) |
Mar 25, 2020 | 10.90 | 11.61 | 10.83 | 11.37 | 126,824 | +0.77(+7.27%) |
Mar 24, 2020 | 10.21 | 10.82 | 10.13 | 10.60 | 204,338 | +1.04(+10.94%) |
Mar 23, 2020 | 9.617 | 9.890 | 9.500 | 9.550 | 134,911 | +0.21(+2.30%) |
Mar 20, 2020 | 10.08 | 10.12 | 9.170 | 9.335 | 144,200 | -0.61(-6.18%) |
Mar 19, 2020 | 9.430 | 10.24 | 9.330 | 9.950 | 169,438 | +0.50(+5.29%) |
Mar 18, 2020 | 9.450 | 9.770 | 9.050 | 9.450 | 92,197 | -1.50(-13.70%) |
Mar 17, 2020 | 10.59 | 11.01 | 10.34 | 10.95 | 134,445 | +0.07(+0.64%) |
Mar 16, 2020 | 10.88 | 11.66 | 10.76 | 10.88 | 139,990 | -2.07(-16.00%) |
Mar 13, 2020 | 12.85 | 12.95 | 11.92 | 12.95 | 125,000 | +1.03(+8.66%) |
Mar 12, 2020 | 12.38 | 12.38 | 11.65 | 11.92 | 103,148 | -1.47(-10.98%) |
Mar 11, 2020 | 13.81 | 13.81 | 13.27 | 13.39 | 80,507 | -0.89(-6.23%) |
Mar 10, 2020 | 14.15 | 14.28 | 13.52 | 14.28 | 138,726 | +0.78(+5.78%) |
Mar 09, 2020 | 13.96 | 14.13 | 13.38 | 13.50 | 98,189 | -1.34(-9.03%) |
Mar 06, 2020 | 14.84 | 15.00 | 14.67 | 14.84 | 59,100 | -0.26(-1.72%) |
Mar 05, 2020 | 15.25 | 15.38 | 15.02 | 15.10 | 55,310 | -0.97(-6.04%) |
Mar 04, 2020 | 15.64 | 16.07 | 15.57 | 16.07 | 70,198 | +0.25(+1.58%) |
Mar 03, 2020 | 15.97 | 16.35 | 15.70 | 15.82 | 105,662 | -0.03(-0.19%) |
Mar 02, 2020 | 15.59 | 15.85 | 15.29 | 15.85 | 55,180 | +0.16(+1.02%) |
Feb 28, 2020 | 15.10 | 15.69 | 15.06 | 15.69 | 78,900 | +0.27(+1.75%) |
Feb 27, 2020 | 15.78 | 15.96 | 15.42 | 15.42 | 99,746 | -0.71(-4.40%) |
Feb 26, 2020 | 16.25 | 16.45 | 16.11 | 16.13 | 55,863 | +0.05(+0.31%) |
Feb 25, 2020 | 16.55 | 16.57 | 15.99 | 16.08 | 55,701 | -0.44(-2.66%) |
Feb 24, 2020 | 16.55 | 16.66 | 16.51 | 16.52 | 31,839 | -0.98(-5.60%) |
Feb 21, 2020 | 17.49 | 17.51 | 17.41 | 17.50 | 13,900 | -0.14(-0.77%) |
Feb 20, 2020 | 17.58 | 17.66 | 17.54 | 17.64 | 11,740 | +0.16(+0.92%) |
Feb 19, 2020 | 17.50 | 17.50 | 17.43 | 17.48 | 16,969 | -0.13(-0.74%) |
Feb 18, 2020 | 17.63 | 17.71 | 17.58 | 17.61 | 69,960 | -0.20(-1.10%) |
Feb 14, 2020 | 17.86 | 17.86 | 17.75 | 17.80 | 13,200 | -0.03(-0.18%) |
Feb 13, 2020 | 17.77 | 17.86 | 17.74 | 17.83 | 18,326 | -0.15(-0.82%) |
Feb 12, 2020 | 18.00 | 18.04 | 17.95 | 17.98 | 27,995 | +0.09(+0.47%) |
Feb 11, 2020 | 17.85 | 17.95 | 17.85 | 17.89 | 15,680 | +0.01(+0.03%) |
Feb 10, 2020 | 17.80 | 17.89 | 17.78 | 17.89 | 13,258 | +0.32(+1.82%) |
Feb 07, 2020 | 17.59 | 17.61 | 17.51 | 17.57 | 14,700 | -0.09(-0.51%) |
Feb 06, 2020 | 17.64 | 17.69 | 17.63 | 17.66 | 30,470 | -0.36(-1.99%) |
Feb 05, 2020 | 18.03 | 18.05 | 17.91 | 18.02 | 24,526 | +0.22(+1.22%) |
Feb 04, 2020 | 17.70 | 17.82 | 17.64 | 17.80 | 169,392 | +0.64(+3.73%) |