Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.36 | 11.79 | 11.01 | 11.44 | 365,923 | +0.11(+0.97%) |
Apr 29, 2020 | 11.91 | 11.98 | 11.25 | 11.33 | 430,199 | -0.24(-2.07%) |
Apr 28, 2020 | 11.94 | 11.95 | 10.80 | 11.57 | 663,056 | -0.15(-1.28%) |
Apr 27, 2020 | 12.51 | 12.75 | 11.63 | 11.72 | 523,906 | -0.36(-2.98%) |
Apr 24, 2020 | 11.29 | 12.19 | 11.01 | 12.08 | 507,500 | +0.95(+8.54%) |
Apr 23, 2020 | 11.08 | 11.62 | 10.81 | 11.13 | 519,761 | +0.34(+3.15%) |
Apr 22, 2020 | 11.35 | 11.59 | 10.69 | 10.79 | 574,467 | -0.31(-2.79%) |
Apr 21, 2020 | 11.44 | 11.99 | 10.81 | 11.10 | 489,392 | -0.33(-2.89%) |
Apr 20, 2020 | 11.78 | 12.82 | 11.33 | 11.43 | 662,429 | -0.42(-3.54%) |
Apr 17, 2020 | 10.79 | 12.17 | 10.33 | 11.85 | 790,500 | +1.71(+16.86%) |
Apr 16, 2020 | 10.26 | 10.53 | 9.910 | 10.14 | 430,672 | +0.29(+2.94%) |
Apr 15, 2020 | 10.48 | 10.48 | 9.450 | 9.850 | 546,807 | -0.80(-7.51%) |
Apr 14, 2020 | 9.980 | 10.86 | 9.860 | 10.65 | 498,640 | +0.83(+8.45%) |
Apr 13, 2020 | 8.850 | 9.950 | 8.730 | 9.820 | 423,583 | +1.00(+11.34%) |
Apr 09, 2020 | 8.640 | 9.600 | 8.600 | 8.820 | 462,300 | +0.17(+1.97%) |
Apr 08, 2020 | 8.540 | 8.890 | 8.350 | 8.650 | 402,155 | +0.26(+3.10%) |
Apr 07, 2020 | 8.750 | 9.040 | 8.290 | 8.390 | 495,125 | -0.07(-0.83%) |
Apr 06, 2020 | 8.230 | 8.720 | 7.930 | 8.460 | 513,282 | +0.65(+8.32%) |
Apr 03, 2020 | 8.000 | 8.010 | 7.460 | 7.810 | 499,200 | -0.20(-2.50%) |
Apr 02, 2020 | 7.940 | 8.390 | 7.400 | 8.010 | 669,238 | +0.10(+1.26%) |
Apr 01, 2020 | 9.000 | 9.060 | 7.650 | 7.910 | 798,404 | -1.29(-14.02%) |
Mar 31, 2020 | 8.690 | 10.00 | 8.680 | 9.200 | 1,293,049 | +0.55(+6.36%) |
Mar 30, 2020 | 8.480 | 8.900 | 8.400 | 8.650 | 526,336 | +0.30(+3.59%) |
Mar 27, 2020 | 7.730 | 8.500 | 7.730 | 8.350 | 422,800 | -0.05(-0.60%) |
Mar 26, 2020 | 7.200 | 8.500 | 6.950 | 8.400 | 455,911 | +1.25(+17.48%) |
Mar 25, 2020 | 7.350 | 7.890 | 6.810 | 7.150 | 432,265 | -0.16(-2.19%) |
Mar 24, 2020 | 7.390 | 7.490 | 7.010 | 7.310 | 473,692 | +0.43(+6.25%) |
Mar 23, 2020 | 6.750 | 7.570 | 6.310 | 6.880 | 695,135 | +0.25(+3.77%) |
Mar 20, 2020 | 6.510 | 7.480 | 6.250 | 6.630 | 764,200 | +0.38(+6.08%) |
Mar 19, 2020 | 5.360 | 6.560 | 5.050 | 6.250 | 705,482 | +0.83(+15.31%) |
Mar 18, 2020 | 6.190 | 6.720 | 4.720 | 5.420 | 1,115,467 | -1.35(-19.94%) |
Mar 17, 2020 | 6.860 | 7.320 | 6.650 | 6.770 | 545,604 | +0.09(+1.35%) |
Mar 16, 2020 | 7.520 | 7.520 | 6.110 | 6.680 | 673,113 | -1.26(-15.87%) |
Mar 13, 2020 | 7.660 | 8.000 | 6.500 | 7.940 | 875,600 | +0.78(+10.89%) |
Mar 12, 2020 | 8.110 | 8.420 | 6.650 | 7.160 | 1,212,198 | -1.85(-20.53%) |
Mar 11, 2020 | 9.750 | 10.21 | 8.900 | 9.010 | 628,820 | -1.18(-11.58%) |
Mar 10, 2020 | 10.61 | 10.67 | 9.375 | 10.19 | 712,014 | +0.21(+2.10%) |
Mar 09, 2020 | 10.71 | 10.94 | 9.610 | 9.980 | 647,158 | -1.70(-14.55%) |
Mar 06, 2020 | 11.60 | 11.90 | 11.11 | 11.68 | 626,500 | -0.38(-3.15%) |
Mar 05, 2020 | 11.97 | 12.92 | 11.75 | 12.06 | 594,941 | -0.03(-0.25%) |
Mar 04, 2020 | 11.33 | 12.34 | 11.22 | 12.09 | 538,394 | +1.09(+9.91%) |
Mar 03, 2020 | 12.32 | 12.71 | 10.39 | 11.00 | 778,984 | -1.24(-10.13%) |
Mar 02, 2020 | 12.16 | 12.68 | 11.65 | 12.24 | 620,698 | +0.26(+2.17%) |
Feb 28, 2020 | 11.76 | 12.35 | 11.33 | 11.98 | 660,800 | -0.38(-3.07%) |
Feb 27, 2020 | 12.48 | 12.88 | 11.33 | 12.36 | 506,780 | -0.54(-4.19%) |
Feb 26, 2020 | 12.43 | 13.34 | 12.12 | 12.90 | 679,342 | +0.43(+3.45%) |
Feb 25, 2020 | 13.32 | 13.61 | 12.35 | 12.47 | 503,793 | -0.61(-4.66%) |
Feb 24, 2020 | 14.49 | 14.58 | 13.00 | 13.08 | 829,702 | -1.92(-12.80%) |
Feb 21, 2020 | 15.42 | 15.50 | 14.79 | 15.00 | 450,700 | -0.42(-2.72%) |
Feb 20, 2020 | 15.42 | 15.98 | 15.13 | 15.42 | 353,766 | +0.02(+0.13%) |
Feb 19, 2020 | 15.31 | 16.10 | 15.01 | 15.40 | 649,925 | +0.23(+1.52%) |
Feb 18, 2020 | 15.03 | 15.27 | 14.84 | 15.17 | 289,102 | +0.02(+0.13%) |
Feb 14, 2020 | 15.04 | 15.39 | 14.60 | 15.15 | 462,100 | +0.10(+0.66%) |
Feb 13, 2020 | 15.32 | 15.53 | 14.90 | 15.05 | 321,270 | -0.35(-2.27%) |
Feb 12, 2020 | 15.50 | 15.71 | 15.04 | 15.40 | 399,989 | -0.16(-1.03%) |
Feb 11, 2020 | 15.50 | 15.99 | 15.27 | 15.56 | 348,808 | +0.13(+0.84%) |
Feb 10, 2020 | 14.73 | 15.78 | 14.69 | 15.43 | 371,745 | +0.70(+4.75%) |
Feb 07, 2020 | 14.89 | 15.06 | 14.49 | 14.73 | 280,900 | -0.21(-1.41%) |
Feb 06, 2020 | 15.20 | 15.33 | 14.70 | 14.94 | 341,990 | -0.25(-1.65%) |
Feb 05, 2020 | 14.99 | 15.70 | 14.99 | 15.19 | 438,409 | +0.20(+1.33%) |
Feb 04, 2020 | 15.20 | 15.44 | 14.65 | 14.99 | 551,659 | -0.18(-1.19%) |