Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.50 | 20.40 | 13.50 | 15.60 | 35,483 | +2.41(+18.29%) |
Apr 29, 2020 | 13.66 | 13.66 | 11.25 | 13.19 | 562 | +0.73(+5.89%) |
Apr 28, 2020 | 12.51 | 14.16 | 12.45 | 12.45 | 848 | +0.00(+0.04%) |
Apr 27, 2020 | 13.09 | 13.09 | 11.70 | 12.45 | 1,341 | -0.75(-5.69%) |
Apr 24, 2020 | 11.50 | 13.50 | 11.50 | 13.20 | 273 | -0.30(-2.21%) |
Apr 23, 2020 | 13.80 | 13.84 | 12.00 | 13.50 | 319 | +0.66(+5.16%) |
Apr 22, 2020 | 15.00 | 15.45 | 12.00 | 12.84 | 935 | -0.81(-5.96%) |
Apr 21, 2020 | 14.25 | 14.25 | 13.65 | 13.65 | 363 | -0.60(-4.22%) |
Apr 20, 2020 | 14.25 | 15.00 | 14.25 | 14.25 | 983 | -0.07(-0.49%) |
Apr 17, 2020 | 14.40 | 15.45 | 14.32 | 14.32 | 280 | -0.08(-0.54%) |
Apr 16, 2020 | 14.40 | 15.60 | 14.25 | 14.40 | 386 | +0.04(+0.25%) |
Apr 15, 2020 | 15.75 | 15.75 | 14.28 | 14.36 | 988 | -1.39(-8.80%) |
Apr 14, 2020 | 14.12 | 16.13 | 14.10 | 15.75 | 837 | +1.50(+10.53%) |
Apr 13, 2020 | 15.75 | 15.75 | 14.10 | 14.25 | 268 | -1.05(-6.85%) |
Apr 09, 2020 | 16.05 | 16.20 | 14.70 | 15.30 | 580 | +0.37(+2.47%) |
Apr 08, 2020 | 13.65 | 15.08 | 13.53 | 14.93 | 450 | -0.07(-0.47%) |
Apr 07, 2020 | 15.23 | 15.75 | 14.10 | 15.00 | 592 | +0.45(+3.09%) |
Apr 06, 2020 | 12.75 | 14.93 | 12.36 | 14.55 | 2,575 | +2.10(+16.87%) |
Apr 03, 2020 | 12.60 | 13.20 | 12.45 | 12.45 | 253 | -0.83(-6.28%) |
Apr 02, 2020 | 13.25 | 13.28 | 13.25 | 13.28 | 94 | -0.06(-0.48%) |
Apr 01, 2020 | 11.70 | 13.52 | 11.70 | 13.35 | 137 | +0.45(+3.48%) |
Mar 31, 2020 | 12.90 | 13.19 | 12.90 | 12.90 | 1,515 | +0.00(+0.00%) |
Mar 30, 2020 | 13.35 | 13.80 | 11.25 | 12.90 | 423 | -0.30(-2.28%) |
Mar 27, 2020 | 12.81 | 13.50 | 11.25 | 13.20 | 273 | -0.83(-5.92%) |
Mar 26, 2020 | 13.43 | 14.25 | 13.27 | 14.03 | 954 | +0.61(+4.53%) |
Mar 25, 2020 | 13.50 | 13.50 | 12.00 | 13.43 | 1,098 | -0.07(-0.54%) |
Mar 24, 2020 | 13.05 | 14.66 | 11.18 | 13.50 | 621 | +3.39(+33.56%) |
Mar 23, 2020 | 11.25 | 11.25 | 10.11 | 10.11 | 175 | -1.14(-10.16%) |
Mar 20, 2020 | 9.300 | 11.55 | 9.300 | 11.25 | 3,073 | +2.92(+35.11%) |
Mar 19, 2020 | 7.050 | 8.512 | 6.153 | 8.326 | 2,753 | +1.12(+15.53%) |
Mar 18, 2020 | 9.761 | 9.761 | 7.207 | 7.207 | 1,131 | -1.05(-12.67%) |
Mar 17, 2020 | 8.400 | 10.49 | 7.935 | 8.253 | 3,153 | -1.93(-18.96%) |
Mar 16, 2020 | 9.793 | 10.94 | 7.950 | 10.18 | 1,707 | -1.77(-14.82%) |
Mar 13, 2020 | 13.93 | 13.93 | 11.25 | 11.96 | 733 | -0.04(-0.37%) |
Mar 12, 2020 | 13.50 | 13.50 | 9.450 | 12.00 | 2,603 | -2.25(-15.79%) |
Mar 11, 2020 | 14.70 | 14.84 | 13.15 | 14.25 | 770 | -0.15(-1.04%) |
Mar 10, 2020 | 16.20 | 16.65 | 14.40 | 14.40 | 3,097 | +0.60(+4.35%) |
Mar 09, 2020 | 15.15 | 15.75 | 13.57 | 13.80 | 2,034 | -2.38(-14.70%) |
Mar 06, 2020 | 16.65 | 16.80 | 15.81 | 16.18 | 580 | -0.25(-1.51%) |
Mar 05, 2020 | 15.99 | 16.60 | 15.99 | 16.43 | 400 | -0.22(-1.35%) |
Mar 04, 2020 | 15.60 | 16.65 | 15.60 | 16.65 | 768 | +0.75(+4.72%) |
Mar 03, 2020 | 16.20 | 16.20 | 15.60 | 15.90 | 211 | -0.12(-0.76%) |
Mar 02, 2020 | 15.49 | 16.50 | 15.33 | 16.02 | 1,611 | +0.27(+1.72%) |
Feb 28, 2020 | 15.15 | 16.95 | 15.00 | 15.75 | 1,526 | +0.00(+0.00%) |
Feb 27, 2020 | 15.75 | 15.90 | 15.75 | 15.75 | 723 | +0.00(+0.00%) |
Feb 26, 2020 | 16.50 | 17.55 | 15.75 | 15.75 | 1,101 | -0.30(-1.87%) |
Feb 25, 2020 | 16.50 | 17.25 | 16.05 | 16.05 | 646 | -0.32(-1.94%) |
Feb 24, 2020 | 17.55 | 17.55 | 16.20 | 16.37 | 646 | -0.75(-4.38%) |
Feb 21, 2020 | 16.35 | 17.70 | 16.20 | 17.12 | 1,400 | +0.17(+0.99%) |
Feb 20, 2020 | 16.84 | 16.95 | 16.65 | 16.95 | 175 | -0.60(-3.41%) |
Feb 19, 2020 | 17.25 | 17.55 | 16.50 | 17.55 | 2,429 | +0.30(+1.73%) |
Feb 18, 2020 | 17.55 | 17.64 | 16.50 | 17.25 | 406 | +0.45(+2.68%) |
Feb 14, 2020 | 17.30 | 17.30 | 16.80 | 16.80 | 86 | +0.03(+0.17%) |
Feb 13, 2020 | 17.28 | 17.28 | 16.06 | 16.77 | 738 | +1.02(+6.49%) |
Feb 12, 2020 | 16.65 | 16.95 | 15.75 | 15.75 | 2,627 | -1.15(-6.79%) |
Feb 11, 2020 | 16.95 | 17.55 | 16.90 | 16.90 | 316 | -0.36(-2.11%) |
Feb 10, 2020 | 17.26 | 17.26 | 17.26 | 17.26 | 94 | +0.22(+1.29%) |
Feb 07, 2020 | 17.26 | 17.70 | 16.95 | 17.04 | 366 | -0.51(-2.90%) |
Feb 06, 2020 | 17.85 | 17.85 | 17.24 | 17.55 | 401 | +0.00(+0.00%) |
Feb 05, 2020 | 17.25 | 17.55 | 16.50 | 17.55 | 2,984 | +1.50(+9.35%) |
Feb 04, 2020 | 17.40 | 17.70 | 16.05 | 16.05 | 2,577 | -1.05(-6.14%) |