Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.49 | 11.49 | 10.90 | 10.93 | 389,433 | -0.89(-7.53%) |
Apr 29, 2020 | 11.00 | 12.06 | 10.87 | 11.82 | 448,266 | +1.02(+9.44%) |
Apr 28, 2020 | 10.70 | 11.02 | 10.59 | 10.80 | 309,517 | +0.38(+3.65%) |
Apr 27, 2020 | 10.24 | 10.66 | 9.920 | 10.42 | 212,299 | +0.40(+3.99%) |
Apr 24, 2020 | 9.810 | 10.07 | 9.570 | 10.02 | 235,700 | +0.17(+1.73%) |
Apr 23, 2020 | 9.920 | 10.16 | 9.680 | 9.850 | 293,537 | -0.02(-0.20%) |
Apr 22, 2020 | 9.610 | 9.910 | 9.390 | 9.870 | 361,260 | +0.61(+6.59%) |
Apr 21, 2020 | 9.520 | 9.600 | 8.910 | 9.260 | 387,389 | -0.60(-6.09%) |
Apr 20, 2020 | 9.910 | 10.07 | 9.620 | 9.860 | 224,769 | -0.29(-2.86%) |
Apr 17, 2020 | 10.42 | 10.61 | 9.990 | 10.15 | 491,000 | +0.16(+1.60%) |
Apr 16, 2020 | 10.27 | 10.42 | 9.530 | 9.990 | 250,955 | -0.08(-0.79%) |
Apr 15, 2020 | 10.20 | 10.59 | 9.820 | 10.07 | 244,085 | -0.57(-5.36%) |
Apr 14, 2020 | 10.68 | 11.03 | 10.22 | 10.64 | 446,034 | +0.42(+4.11%) |
Apr 13, 2020 | 9.800 | 10.30 | 9.390 | 10.22 | 320,672 | +0.42(+4.29%) |
Apr 09, 2020 | 10.01 | 10.36 | 9.490 | 9.800 | 367,400 | -0.13(-1.31%) |
Apr 08, 2020 | 9.620 | 10.03 | 9.370 | 9.930 | 284,163 | +0.48(+5.08%) |
Apr 07, 2020 | 10.05 | 10.13 | 9.330 | 9.450 | 270,125 | -0.14(-1.46%) |
Apr 06, 2020 | 8.800 | 9.670 | 8.720 | 9.590 | 415,551 | +1.29(+15.54%) |
Apr 03, 2020 | 8.530 | 8.850 | 7.985 | 8.300 | 234,000 | -0.28(-3.26%) |
Apr 02, 2020 | 7.980 | 8.800 | 7.910 | 8.580 | 261,129 | +0.44(+5.41%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.050 | 8.140 | 348,878 | -1.43(-14.94%) |
Mar 31, 2020 | 9.930 | 9.970 | 8.940 | 9.570 | 569,222 | -0.36(-3.63%) |
Mar 30, 2020 | 9.430 | 10.06 | 9.320 | 9.930 | 375,175 | +0.71(+7.70%) |
Mar 27, 2020 | 10.05 | 10.17 | 9.140 | 9.220 | 245,500 | -1.28(-12.19%) |
Mar 26, 2020 | 9.970 | 11.30 | 9.880 | 10.50 | 231,651 | +0.73(+7.47%) |
Mar 25, 2020 | 9.510 | 10.19 | 9.160 | 9.770 | 321,849 | +0.29(+3.06%) |
Mar 24, 2020 | 9.080 | 9.480 | 8.740 | 9.480 | 320,691 | +0.99(+11.66%) |
Mar 23, 2020 | 7.750 | 8.670 | 7.680 | 8.490 | 356,456 | +0.68(+8.71%) |
Mar 20, 2020 | 8.880 | 9.360 | 7.810 | 7.810 | 427,200 | -1.04(-11.75%) |
Mar 19, 2020 | 7.860 | 9.220 | 7.660 | 8.850 | 400,870 | +0.90(+11.32%) |
Mar 18, 2020 | 8.300 | 8.630 | 7.420 | 7.950 | 308,291 | -1.28(-13.87%) |
Mar 17, 2020 | 8.060 | 9.230 | 7.500 | 9.230 | 397,180 | +1.39(+17.73%) |
Mar 16, 2020 | 9.030 | 9.490 | 7.670 | 7.840 | 355,142 | -2.34(-22.99%) |
Mar 13, 2020 | 10.65 | 10.65 | 9.510 | 10.18 | 349,500 | +0.28(+2.83%) |
Mar 12, 2020 | 10.94 | 11.24 | 9.890 | 9.900 | 397,364 | -1.76(-15.09%) |
Mar 11, 2020 | 12.33 | 12.37 | 11.48 | 11.66 | 225,415 | -1.14(-8.91%) |
Mar 10, 2020 | 12.80 | 13.04 | 12.21 | 12.80 | 199,045 | +0.54(+4.40%) |
Mar 09, 2020 | 12.54 | 12.81 | 12.16 | 12.26 | 315,699 | -1.61(-11.61%) |
Mar 06, 2020 | 13.63 | 14.22 | 13.63 | 13.87 | 171,000 | -0.39(-2.73%) |
Mar 05, 2020 | 14.36 | 14.92 | 14.01 | 14.26 | 303,317 | -0.62(-4.17%) |
Mar 04, 2020 | 14.76 | 14.96 | 14.07 | 14.88 | 269,570 | +0.51(+3.55%) |
Mar 03, 2020 | 14.28 | 15.66 | 14.00 | 14.37 | 407,886 | +0.91(+6.76%) |
Mar 02, 2020 | 13.48 | 13.50 | 13.04 | 13.46 | 260,498 | +0.07(+0.52%) |
Feb 28, 2020 | 12.28 | 13.43 | 12.27 | 13.39 | 315,500 | +0.47(+3.64%) |
Feb 27, 2020 | 12.95 | 13.52 | 12.58 | 12.92 | 362,201 | -0.53(-3.94%) |
Feb 26, 2020 | 13.70 | 13.78 | 13.40 | 13.45 | 401,062 | -0.10(-0.74%) |
Feb 25, 2020 | 14.04 | 14.08 | 13.43 | 13.55 | 200,628 | -0.32(-2.31%) |
Feb 24, 2020 | 14.20 | 14.43 | 13.58 | 13.87 | 345,168 | -1.12(-7.47%) |
Feb 21, 2020 | 16.27 | 16.32 | 14.97 | 14.99 | 197,800 | -1.40(-8.54%) |
Feb 20, 2020 | 16.52 | 16.76 | 16.13 | 16.39 | 240,552 | -0.29(-1.74%) |
Feb 19, 2020 | 16.33 | 16.70 | 15.65 | 16.68 | 355,976 | +0.52(+3.22%) |
Feb 18, 2020 | 17.82 | 18.12 | 15.96 | 16.16 | 451,791 | -1.92(-10.62%) |
Feb 14, 2020 | 17.05 | 19.21 | 16.50 | 18.08 | 972,900 | +1.71(+10.45%) |
Feb 13, 2020 | 15.70 | 16.50 | 15.52 | 16.37 | 270,456 | +0.54(+3.41%) |
Feb 12, 2020 | 15.63 | 16.18 | 15.45 | 15.83 | 272,961 | +0.46(+2.99%) |
Feb 11, 2020 | 14.92 | 15.43 | 14.92 | 15.37 | 495,634 | +0.66(+4.52%) |
Feb 10, 2020 | 14.13 | 14.73 | 13.95 | 14.71 | 182,181 | +0.53(+3.70%) |
Feb 07, 2020 | 14.52 | 14.74 | 14.07 | 14.18 | 159,800 | -0.50(-3.41%) |
Feb 06, 2020 | 14.62 | 14.82 | 14.56 | 14.68 | 148,380 | -0.02(-0.10%) |
Feb 05, 2020 | 14.63 | 14.76 | 14.13 | 14.70 | 165,794 | +0.38(+2.62%) |
Feb 04, 2020 | 13.73 | 14.39 | 13.69 | 14.32 | 273,572 | +0.90(+6.71%) |