Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.95 | 12.08 | 11.82 | 11.91 | 113,804 | +0.07(+0.59%) |
Apr 29, 2020 | 11.49 | 11.85 | 11.49 | 11.84 | 119,391 | +0.54(+4.76%) |
Apr 28, 2020 | 11.21 | 11.34 | 11.01 | 11.31 | 98,480 | +0.27(+2.40%) |
Apr 27, 2020 | 10.98 | 11.18 | 10.97 | 11.04 | 86,626 | +0.13(+1.22%) |
Apr 24, 2020 | 10.97 | 10.97 | 10.77 | 10.91 | 74,848 | +0.01(+0.07%) |
Apr 23, 2020 | 10.46 | 11.03 | 10.46 | 10.90 | 78,950 | +0.35(+3.31%) |
Apr 22, 2020 | 10.43 | 10.77 | 10.43 | 10.55 | 70,004 | +0.13(+1.21%) |
Apr 21, 2020 | 10.83 | 10.83 | 10.31 | 10.43 | 113,778 | -0.41(-3.74%) |
Apr 20, 2020 | 10.87 | 11.10 | 10.75 | 10.83 | 178,629 | -0.36(-3.25%) |
Apr 17, 2020 | 11.86 | 12.46 | 11.04 | 11.19 | 111,229 | +0.29(+2.67%) |
Apr 16, 2020 | 11.35 | 11.35 | 10.67 | 10.90 | 68,947 | -0.09(-0.82%) |
Apr 15, 2020 | 11.28 | 11.28 | 10.83 | 10.99 | 95,809 | -0.29(-2.58%) |
Apr 14, 2020 | 10.94 | 11.42 | 10.80 | 11.28 | 131,080 | +0.45(+4.15%) |
Apr 13, 2020 | 11.41 | 12.40 | 10.45 | 10.83 | 152,271 | -0.10(-0.95%) |
Apr 09, 2020 | 10.04 | 11.18 | 9.969 | 10.94 | 239,937 | +1.23(+12.62%) |
Apr 08, 2020 | 8.992 | 10.01 | 8.986 | 9.712 | 764,197 | +1.02(+11.69%) |
Apr 07, 2020 | 8.992 | 8.992 | 8.567 | 8.696 | 158,233 | +0.56(+6.93%) |
Apr 06, 2020 | 7.615 | 8.307 | 7.490 | 8.132 | 132,761 | +0.66(+8.77%) |
Apr 03, 2020 | 8.106 | 8.916 | 7.476 | 7.476 | 60,237 | -0.35(-4.51%) |
Apr 02, 2020 | 8.224 | 8.224 | 7.684 | 7.829 | 85,220 | +0.13(+1.71%) |
Apr 01, 2020 | 8.480 | 8.529 | 7.656 | 7.698 | 147,880 | -1.10(-12.51%) |
Mar 31, 2020 | 9.041 | 9.300 | 8.688 | 8.799 | 131,061 | -0.42(-4.51%) |
Mar 30, 2020 | 9.692 | 9.692 | 9.055 | 9.214 | 55,113 | -0.08(-0.82%) |
Mar 27, 2020 | 9.172 | 9.641 | 8.653 | 9.290 | 94,183 | -0.37(-3.87%) |
Mar 26, 2020 | 8.210 | 10.38 | 8.210 | 9.664 | 140,845 | +1.80(+22.86%) |
Mar 25, 2020 | 7.269 | 8.736 | 7.269 | 7.866 | 156,934 | +0.62(+8.53%) |
Mar 24, 2020 | 6.950 | 7.636 | 6.950 | 7.248 | 141,008 | +0.35(+5.12%) |
Mar 23, 2020 | 7.497 | 7.615 | 6.646 | 6.895 | 159,897 | -1.26(-15.45%) |
Mar 20, 2020 | 8.653 | 9.138 | 7.788 | 8.155 | 249,760 | -0.01(-0.17%) |
Mar 19, 2020 | 5.742 | 8.258 | 5.557 | 8.169 | 134,923 | +2.78(+51.65%) |
Mar 18, 2020 | 8.128 | 8.220 | 5.130 | 5.387 | 433,609 | -3.64(-40.35%) |
Mar 17, 2020 | 9.919 | 10.10 | 8.982 | 9.030 | 274,624 | -0.89(-8.96%) |
Mar 16, 2020 | 10.67 | 11.09 | 9.837 | 9.919 | 131,971 | -1.63(-14.14%) |
Mar 13, 2020 | 10.98 | 11.55 | 10.80 | 11.55 | 220,898 | +1.12(+10.75%) |
Mar 12, 2020 | 11.61 | 12.00 | 9.707 | 10.43 | 315,923 | -2.78(-21.06%) |
Mar 11, 2020 | 14.38 | 14.42 | 13.03 | 13.21 | 273,302 | -1.31(-9.03%) |
Mar 10, 2020 | 14.64 | 15.02 | 14.07 | 14.53 | 227,836 | +0.08(+0.52%) |
Mar 09, 2020 | 15.72 | 15.97 | 14.01 | 14.45 | 343,749 | -1.94(-11.84%) |
Mar 06, 2020 | 16.60 | 16.82 | 16.21 | 16.39 | 134,440 | -0.49(-2.91%) |
Mar 05, 2020 | 17.26 | 17.36 | 16.88 | 16.88 | 104,348 | -0.53(-3.06%) |
Mar 04, 2020 | 17.33 | 17.43 | 17.12 | 17.42 | 117,545 | +0.39(+2.29%) |
Mar 03, 2020 | 16.92 | 17.50 | 16.92 | 17.03 | 198,233 | +0.09(+0.52%) |
Mar 02, 2020 | 16.42 | 16.95 | 16.28 | 16.94 | 231,982 | +0.66(+4.03%) |
Feb 28, 2020 | 16.94 | 16.95 | 16.06 | 16.28 | 410,344 | -0.92(-5.36%) |
Feb 27, 2020 | 17.34 | 17.36 | 16.95 | 17.21 | 226,136 | -0.16(-0.91%) |
Feb 26, 2020 | 17.43 | 17.47 | 17.30 | 17.36 | 427,262 | -0.14(-0.78%) |
Feb 25, 2020 | 17.94 | 18.07 | 17.36 | 17.50 | 264,650 | -0.42(-2.33%) |
Feb 24, 2020 | 18.11 | 18.13 | 17.88 | 17.92 | 149,324 | -0.31(-1.69%) |
Feb 21, 2020 | 18.19 | 18.28 | 18.14 | 18.22 | 65,391 | -0.01(-0.07%) |
Feb 20, 2020 | 18.20 | 18.26 | 18.18 | 18.24 | 116,559 | +0.05(+0.30%) |
Feb 19, 2020 | 18.26 | 18.26 | 18.13 | 18.18 | 143,290 | -0.09(-0.48%) |
Feb 18, 2020 | 18.28 | 18.29 | 18.18 | 18.27 | 152,755 | +0.02(+0.11%) |
Feb 14, 2020 | 18.26 | 18.27 | 18.20 | 18.25 | 69,394 | -0.01(-0.04%) |
Feb 13, 2020 | 18.23 | 18.27 | 18.22 | 18.26 | 58,496 | +0.00(+0.00%) |
Feb 12, 2020 | 18.29 | 18.32 | 18.19 | 18.26 | 93,512 | +0.00(+0.00%) |
Feb 11, 2020 | 18.22 | 18.26 | 18.21 | 18.26 | 156,405 | +0.03(+0.19%) |
Feb 10, 2020 | 18.16 | 18.24 | 18.16 | 18.22 | 82,286 | +0.05(+0.26%) |
Feb 07, 2020 | 18.19 | 18.25 | 18.13 | 18.18 | 98,567 | -0.01(-0.07%) |
Feb 06, 2020 | 18.16 | 18.20 | 18.16 | 18.19 | 77,147 | +0.03(+0.15%) |
Feb 05, 2020 | 18.14 | 18.18 | 18.14 | 18.16 | 70,001 | +0.02(+0.11%) |
Feb 04, 2020 | 18.16 | 18.16 | 18.06 | 18.14 | 69,051 | +0.05(+0.26%) |