Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.85 | 11.98 | 11.72 | 11.81 | 114,757 | +0.07(+0.59%) |
Apr 29, 2020 | 11.40 | 11.76 | 11.39 | 11.75 | 120,391 | +0.53(+4.76%) |
Apr 28, 2020 | 11.12 | 11.25 | 10.92 | 11.21 | 99,306 | +0.26(+2.40%) |
Apr 27, 2020 | 10.89 | 11.09 | 10.88 | 10.95 | 87,352 | +0.13(+1.22%) |
Apr 24, 2020 | 10.88 | 10.88 | 10.68 | 10.82 | 75,475 | +0.01(+0.06%) |
Apr 23, 2020 | 10.37 | 10.94 | 10.37 | 10.81 | 79,611 | +0.35(+3.31%) |
Apr 22, 2020 | 10.35 | 10.68 | 10.35 | 10.46 | 70,590 | +0.12(+1.21%) |
Apr 21, 2020 | 10.74 | 10.74 | 10.22 | 10.34 | 114,732 | -0.40(-3.74%) |
Apr 20, 2020 | 10.78 | 11.01 | 10.66 | 10.74 | 180,126 | -0.36(-3.25%) |
Apr 17, 2020 | 11.76 | 12.36 | 10.95 | 11.10 | 112,161 | +0.29(+2.67%) |
Apr 16, 2020 | 11.26 | 11.26 | 10.59 | 10.81 | 69,525 | -0.09(-0.82%) |
Apr 15, 2020 | 11.19 | 11.19 | 10.74 | 10.90 | 96,612 | -0.29(-2.58%) |
Apr 14, 2020 | 10.85 | 11.32 | 10.71 | 11.19 | 132,179 | +0.45(+4.15%) |
Apr 13, 2020 | 11.31 | 12.30 | 10.36 | 10.74 | 153,548 | -0.10(-0.95%) |
Apr 09, 2020 | 9.954 | 11.09 | 9.886 | 10.85 | 241,948 | +1.22(+12.62%) |
Apr 08, 2020 | 8.918 | 9.923 | 8.911 | 9.632 | 770,602 | +1.01(+11.69%) |
Apr 07, 2020 | 8.918 | 8.918 | 8.496 | 8.623 | 159,559 | +0.56(+6.93%) |
Apr 06, 2020 | 7.552 | 8.238 | 7.428 | 8.064 | 133,874 | +0.65(+8.77%) |
Apr 03, 2020 | 8.039 | 8.842 | 7.414 | 7.414 | 60,742 | -0.35(-4.51%) |
Apr 02, 2020 | 8.156 | 8.156 | 7.620 | 7.764 | 85,934 | +0.13(+1.71%) |
Apr 01, 2020 | 8.410 | 8.458 | 7.593 | 7.634 | 149,119 | -1.09(-12.51%) |
Mar 31, 2020 | 8.966 | 9.222 | 8.616 | 8.726 | 132,160 | -0.41(-4.51%) |
Mar 30, 2020 | 9.611 | 9.611 | 8.980 | 9.137 | 55,575 | -0.08(-0.82%) |
Mar 27, 2020 | 9.096 | 9.561 | 8.581 | 9.213 | 94,973 | -0.37(-3.87%) |
Mar 26, 2020 | 8.142 | 10.30 | 8.142 | 9.584 | 142,025 | +1.78(+22.86%) |
Mar 25, 2020 | 7.208 | 8.664 | 7.208 | 7.801 | 158,250 | +0.61(+8.53%) |
Mar 24, 2020 | 6.893 | 7.572 | 6.893 | 7.188 | 142,190 | +0.35(+5.12%) |
Mar 23, 2020 | 7.435 | 7.552 | 6.590 | 6.838 | 161,237 | -1.25(-15.45%) |
Mar 20, 2020 | 8.581 | 9.062 | 7.723 | 8.087 | 251,854 | -0.01(-0.17%) |
Mar 19, 2020 | 5.694 | 8.189 | 5.511 | 8.101 | 136,054 | +2.76(+51.65%) |
Mar 18, 2020 | 8.060 | 8.152 | 5.087 | 5.342 | 437,244 | -3.61(-40.35%) |
Mar 17, 2020 | 9.836 | 10.02 | 8.907 | 8.955 | 276,926 | -0.88(-8.96%) |
Mar 16, 2020 | 10.58 | 11.00 | 9.755 | 9.836 | 133,077 | -1.62(-14.14%) |
Mar 13, 2020 | 10.89 | 11.46 | 10.71 | 11.46 | 222,749 | +1.11(+10.75%) |
Mar 12, 2020 | 11.51 | 11.90 | 9.626 | 10.34 | 318,571 | -2.76(-21.06%) |
Mar 11, 2020 | 14.26 | 14.30 | 12.92 | 13.10 | 275,592 | -1.30(-9.04%) |
Mar 10, 2020 | 14.51 | 14.90 | 13.95 | 14.41 | 229,746 | +0.07(+0.52%) |
Mar 09, 2020 | 15.59 | 15.84 | 13.90 | 14.33 | 346,630 | -1.93(-11.84%) |
Mar 06, 2020 | 16.47 | 16.68 | 16.07 | 16.26 | 135,567 | -0.49(-2.92%) |
Mar 05, 2020 | 17.12 | 17.21 | 16.74 | 16.74 | 105,223 | -0.53(-3.06%) |
Mar 04, 2020 | 17.18 | 17.29 | 16.97 | 17.27 | 118,530 | +0.39(+2.29%) |
Mar 03, 2020 | 16.78 | 17.35 | 16.78 | 16.89 | 199,894 | +0.09(+0.53%) |
Mar 02, 2020 | 16.28 | 16.81 | 16.14 | 16.80 | 233,926 | +0.65(+4.03%) |
Feb 28, 2020 | 16.80 | 16.81 | 15.93 | 16.15 | 413,783 | -0.92(-5.36%) |
Feb 27, 2020 | 17.19 | 17.22 | 16.81 | 17.06 | 228,032 | -0.16(-0.91%) |
Feb 26, 2020 | 17.29 | 17.32 | 17.16 | 17.22 | 430,843 | -0.14(-0.78%) |
Feb 25, 2020 | 17.79 | 17.92 | 17.22 | 17.35 | 266,868 | -0.41(-2.33%) |
Feb 24, 2020 | 17.96 | 17.98 | 17.73 | 17.77 | 150,575 | -0.31(-1.69%) |
Feb 21, 2020 | 18.04 | 18.13 | 17.99 | 18.07 | 65,939 | -0.01(-0.07%) |
Feb 20, 2020 | 18.05 | 18.11 | 18.03 | 18.09 | 117,536 | +0.05(+0.30%) |
Feb 19, 2020 | 18.11 | 18.11 | 17.98 | 18.03 | 144,491 | -0.09(-0.48%) |
Feb 18, 2020 | 18.13 | 18.14 | 18.03 | 18.12 | 154,035 | +0.02(+0.11%) |
Feb 14, 2020 | 18.11 | 18.12 | 18.05 | 18.10 | 69,976 | -0.01(-0.04%) |
Feb 13, 2020 | 18.08 | 18.12 | 18.07 | 18.11 | 58,986 | +0.00(+0.00%) |
Feb 12, 2020 | 18.14 | 18.17 | 18.04 | 18.11 | 94,295 | +0.00(+0.00%) |
Feb 11, 2020 | 18.07 | 18.11 | 18.06 | 18.11 | 157,715 | +0.03(+0.19%) |
Feb 10, 2020 | 18.00 | 18.09 | 18.00 | 18.07 | 82,976 | +0.05(+0.26%) |
Feb 07, 2020 | 18.04 | 18.10 | 17.98 | 18.03 | 99,393 | -0.01(-0.07%) |
Feb 06, 2020 | 18.01 | 18.05 | 18.00 | 18.04 | 77,794 | +0.03(+0.15%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.01 | 70,588 | +0.02(+0.11%) |
Feb 04, 2020 | 18.00 | 18.00 | 17.91 | 17.99 | 69,630 | +0.05(+0.26%) |