Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 13.51 | 12.78 | 13.03 | 33,423 | -0.81(-5.85%) |
Apr 29, 2020 | 13.85 | 14.53 | 13.30 | 13.84 | 55,093 | +0.59(+4.45%) |
Apr 28, 2020 | 13.50 | 13.50 | 13.06 | 13.25 | 22,961 | +0.04(+0.30%) |
Apr 27, 2020 | 12.60 | 13.25 | 12.60 | 13.21 | 45,871 | +0.72(+5.76%) |
Apr 24, 2020 | 13.21 | 13.21 | 11.98 | 12.49 | 29,600 | -0.25(-1.96%) |
Apr 23, 2020 | 13.23 | 13.42 | 12.60 | 12.74 | 29,517 | -0.01(-0.08%) |
Apr 22, 2020 | 12.56 | 12.79 | 12.33 | 12.75 | 13,941 | +0.55(+4.51%) |
Apr 21, 2020 | 12.13 | 12.41 | 11.09 | 12.20 | 27,056 | -0.40(-3.17%) |
Apr 20, 2020 | 12.41 | 12.95 | 12.23 | 12.60 | 16,416 | -0.12(-0.94%) |
Apr 17, 2020 | 12.78 | 12.93 | 12.36 | 12.72 | 39,600 | +0.76(+6.35%) |
Apr 16, 2020 | 11.28 | 11.99 | 11.28 | 11.96 | 26,238 | +0.69(+6.12%) |
Apr 15, 2020 | 11.62 | 12.04 | 11.25 | 11.27 | 27,713 | -0.70(-5.85%) |
Apr 14, 2020 | 11.62 | 12.05 | 11.62 | 11.97 | 18,763 | +0.40(+3.46%) |
Apr 13, 2020 | 11.66 | 11.83 | 11.36 | 11.57 | 20,523 | -0.24(-2.03%) |
Apr 09, 2020 | 11.94 | 11.94 | 11.59 | 11.81 | 13,000 | +0.06(+0.51%) |
Apr 08, 2020 | 11.17 | 11.75 | 10.66 | 11.75 | 39,300 | +0.89(+8.20%) |
Apr 07, 2020 | 11.89 | 11.93 | 10.74 | 10.86 | 29,127 | -0.79(-6.78%) |
Apr 06, 2020 | 11.63 | 11.93 | 11.28 | 11.65 | 83,158 | +0.55(+4.95%) |
Apr 03, 2020 | 11.24 | 11.37 | 11.02 | 11.10 | 22,800 | -0.15(-1.33%) |
Apr 02, 2020 | 11.57 | 11.99 | 11.02 | 11.25 | 29,942 | -0.22(-1.92%) |
Apr 01, 2020 | 11.33 | 11.86 | 11.20 | 11.47 | 36,474 | -0.38(-3.21%) |
Mar 31, 2020 | 10.64 | 11.85 | 10.64 | 11.85 | 38,149 | +0.85(+7.73%) |
Mar 30, 2020 | 10.26 | 11.00 | 10.26 | 11.00 | 14,754 | +0.76(+7.42%) |
Mar 27, 2020 | 10.27 | 10.65 | 10.15 | 10.24 | 21,600 | -0.51(-4.74%) |
Mar 26, 2020 | 10.30 | 10.75 | 9.537 | 10.75 | 25,172 | +0.43(+4.17%) |
Mar 25, 2020 | 10.09 | 10.60 | 9.785 | 10.32 | 18,200 | +0.11(+1.08%) |
Mar 24, 2020 | 9.710 | 10.21 | 9.630 | 10.21 | 37,300 | +1.07(+11.71%) |
Mar 23, 2020 | 9.260 | 9.490 | 8.960 | 9.140 | 23,467 | +0.11(+1.22%) |
Mar 20, 2020 | 9.900 | 10.45 | 9.030 | 9.030 | 51,300 | -0.91(-9.15%) |
Mar 19, 2020 | 9.080 | 10.06 | 9.080 | 9.940 | 39,549 | +0.85(+9.35%) |
Mar 18, 2020 | 8.760 | 10.50 | 8.760 | 9.090 | 40,007 | -1.61(-15.05%) |
Mar 17, 2020 | 9.410 | 10.70 | 9.075 | 10.70 | 47,428 | +1.35(+14.44%) |
Mar 16, 2020 | 8.970 | 10.38 | 8.320 | 9.350 | 66,526 | -0.47(-4.79%) |
Mar 13, 2020 | 9.530 | 10.48 | 9.000 | 9.820 | 39,800 | +0.69(+7.50%) |
Mar 12, 2020 | 9.890 | 10.03 | 9.030 | 9.135 | 46,415 | -1.12(-10.88%) |
Mar 11, 2020 | 10.15 | 10.30 | 9.970 | 10.25 | 22,564 | -0.12(-1.16%) |
Mar 10, 2020 | 10.70 | 10.70 | 9.810 | 10.37 | 23,682 | -0.16(-1.52%) |
Mar 09, 2020 | 10.24 | 10.73 | 10.23 | 10.53 | 30,238 | -0.25(-2.32%) |
Mar 06, 2020 | 10.67 | 11.11 | 10.60 | 10.78 | 20,600 | +0.02(+0.19%) |
Mar 05, 2020 | 10.86 | 11.03 | 10.50 | 10.76 | 19,132 | -0.38(-3.41%) |
Mar 04, 2020 | 10.40 | 11.20 | 10.37 | 11.14 | 20,210 | +0.71(+6.81%) |
Mar 03, 2020 | 11.03 | 11.03 | 10.18 | 10.43 | 48,776 | -0.48(-4.40%) |
Mar 02, 2020 | 10.88 | 11.02 | 10.73 | 10.91 | 24,996 | +0.19(+1.77%) |
Feb 28, 2020 | 10.64 | 11.12 | 10.49 | 10.72 | 45,900 | -0.29(-2.59%) |
Feb 27, 2020 | 10.99 | 11.29 | 10.08 | 11.01 | 23,630 | -0.04(-0.41%) |
Feb 26, 2020 | 11.35 | 11.35 | 11.02 | 11.05 | 17,978 | -0.30(-2.64%) |
Feb 25, 2020 | 11.78 | 11.78 | 11.16 | 11.35 | 16,738 | -0.43(-3.65%) |
Feb 24, 2020 | 11.70 | 12.30 | 11.70 | 11.78 | 13,094 | -0.13(-1.09%) |
Feb 21, 2020 | 11.93 | 13.11 | 11.91 | 11.91 | 10,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.01 | 12.17 | 11.67 | 11.90 | 26,694 | -0.16(-1.33%) |
Feb 19, 2020 | 12.06 | 12.35 | 12.06 | 12.06 | 7,591 | +0.03(+0.25%) |
Feb 18, 2020 | 12.23 | 12.85 | 11.97 | 12.03 | 11,016 | -0.13(-1.07%) |
Feb 14, 2020 | 12.42 | 12.63 | 12.11 | 12.16 | 10,500 | -0.24(-1.94%) |
Feb 13, 2020 | 12.30 | 12.40 | 12.22 | 12.40 | 8,538 | -0.15(-1.20%) |
Feb 12, 2020 | 12.53 | 13.24 | 12.40 | 12.55 | 6,127 | +0.24(+1.95%) |
Feb 11, 2020 | 12.03 | 12.54 | 11.96 | 12.31 | 14,491 | +0.45(+3.79%) |
Feb 10, 2020 | 11.90 | 12.26 | 11.53 | 11.86 | 27,424 | -0.01(-0.08%) |
Feb 07, 2020 | 12.19 | 12.29 | 11.85 | 11.87 | 15,600 | -0.48(-3.89%) |
Feb 06, 2020 | 12.80 | 12.85 | 12.23 | 12.35 | 14,288 | -0.44(-3.44%) |
Feb 05, 2020 | 12.77 | 12.83 | 12.60 | 12.79 | 18,408 | +0.13(+1.03%) |
Feb 04, 2020 | 12.70 | 12.83 | 12.66 | 12.66 | 3,240 | -0.01(-0.08%) |