Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.64 | 11.72 | 11.42 | 11.55 | 140,893 | -0.14(-1.17%) |
Apr 29, 2020 | 11.64 | 11.79 | 11.64 | 11.68 | 62,578 | +0.19(+1.69%) |
Apr 28, 2020 | 11.70 | 11.80 | 11.48 | 11.49 | 68,739 | -0.13(-1.08%) |
Apr 27, 2020 | 11.67 | 11.96 | 11.61 | 11.61 | 121,974 | +0.15(+1.29%) |
Apr 24, 2020 | 11.59 | 11.61 | 11.45 | 11.47 | 46,932 | +0.04(+0.35%) |
Apr 23, 2020 | 11.37 | 11.64 | 11.37 | 11.43 | 39,169 | -0.07(-0.65%) |
Apr 22, 2020 | 11.49 | 11.55 | 11.28 | 11.50 | 63,340 | +0.22(+1.97%) |
Apr 21, 2020 | 11.32 | 11.48 | 11.02 | 11.28 | 115,460 | -0.18(-1.55%) |
Apr 20, 2020 | 11.53 | 11.68 | 11.33 | 11.45 | 54,610 | -0.07(-0.64%) |
Apr 17, 2020 | 11.59 | 11.70 | 11.37 | 11.53 | 87,211 | +0.16(+1.41%) |
Apr 16, 2020 | 11.62 | 11.62 | 11.15 | 11.37 | 102,949 | -0.21(-1.82%) |
Apr 15, 2020 | 11.57 | 11.64 | 11.42 | 11.58 | 111,390 | -0.06(-0.49%) |
Apr 14, 2020 | 11.47 | 11.75 | 11.41 | 11.64 | 65,518 | +0.46(+4.08%) |
Apr 13, 2020 | 11.61 | 11.85 | 11.00 | 11.18 | 69,245 | -0.12(-1.10%) |
Apr 09, 2020 | 11.31 | 11.52 | 11.15 | 11.31 | 136,595 | +0.36(+3.27%) |
Apr 08, 2020 | 10.54 | 11.02 | 10.48 | 10.95 | 223,424 | +0.32(+3.04%) |
Apr 07, 2020 | 10.27 | 10.75 | 10.20 | 10.63 | 93,125 | +0.62(+6.17%) |
Apr 06, 2020 | 9.607 | 10.02 | 9.352 | 10.01 | 139,491 | +0.68(+7.28%) |
Apr 03, 2020 | 9.295 | 9.471 | 8.763 | 9.329 | 87,970 | -0.10(-1.02%) |
Apr 02, 2020 | 9.527 | 9.612 | 9.205 | 9.426 | 110,341 | -0.14(-1.42%) |
Apr 01, 2020 | 10.03 | 10.08 | 9.176 | 9.561 | 101,572 | -0.62(-6.11%) |
Mar 31, 2020 | 9.907 | 10.40 | 9.907 | 10.18 | 135,541 | +0.06(+0.62%) |
Mar 30, 2020 | 9.918 | 10.30 | 9.692 | 10.12 | 202,623 | +0.36(+3.65%) |
Mar 27, 2020 | 9.748 | 9.927 | 9.460 | 9.765 | 218,160 | -0.38(-3.74%) |
Mar 26, 2020 | 9.465 | 10.25 | 9.377 | 10.14 | 249,412 | +0.56(+5.85%) |
Mar 25, 2020 | 8.724 | 9.890 | 8.724 | 9.584 | 190,376 | +0.75(+8.53%) |
Mar 24, 2020 | 8.005 | 8.899 | 8.005 | 8.831 | 303,212 | +1.04(+13.29%) |
Mar 23, 2020 | 8.429 | 8.551 | 7.161 | 7.795 | 136,077 | -0.92(-10.53%) |
Mar 20, 2020 | 7.988 | 9.103 | 7.988 | 8.712 | 200,495 | +0.74(+9.23%) |
Mar 19, 2020 | 6.980 | 7.976 | 6.516 | 7.976 | 376,987 | +1.04(+15.02%) |
Mar 18, 2020 | 8.112 | 8.435 | 6.632 | 6.935 | 346,159 | -2.08(-23.05%) |
Mar 17, 2020 | 8.905 | 9.257 | 8.582 | 9.012 | 113,190 | +0.19(+2.18%) |
Mar 16, 2020 | 8.548 | 9.318 | 8.548 | 8.820 | 260,423 | -1.35(-13.25%) |
Mar 13, 2020 | 9.652 | 10.17 | 9.239 | 10.17 | 133,722 | +0.97(+10.52%) |
Mar 12, 2020 | 10.05 | 10.14 | 9.114 | 9.199 | 491,370 | -2.05(-18.26%) |
Mar 11, 2020 | 12.10 | 12.11 | 11.20 | 11.25 | 186,746 | -0.90(-7.38%) |
Mar 10, 2020 | 12.32 | 12.36 | 11.80 | 12.15 | 109,759 | -0.05(-0.41%) |
Mar 09, 2020 | 12.44 | 12.44 | 11.80 | 12.20 | 159,374 | -0.76(-5.85%) |
Mar 06, 2020 | 13.10 | 13.10 | 12.73 | 12.96 | 100,404 | -0.28(-2.12%) |
Mar 05, 2020 | 13.25 | 13.36 | 13.12 | 13.24 | 105,519 | -0.19(-1.42%) |
Mar 04, 2020 | 13.20 | 13.48 | 13.14 | 13.43 | 100,853 | +0.40(+3.06%) |
Mar 03, 2020 | 13.14 | 13.55 | 12.91 | 13.03 | 227,459 | +0.06(+0.43%) |
Mar 02, 2020 | 12.27 | 12.98 | 12.11 | 12.98 | 161,286 | +0.78(+6.35%) |
Feb 28, 2020 | 12.31 | 12.68 | 11.80 | 12.20 | 420,310 | -0.62(-4.86%) |
Feb 27, 2020 | 13.64 | 13.67 | 12.66 | 12.82 | 296,061 | -0.94(-6.82%) |
Feb 26, 2020 | 13.72 | 14.01 | 13.69 | 13.76 | 77,372 | -0.01(-0.08%) |
Feb 25, 2020 | 14.37 | 14.37 | 13.73 | 13.77 | 100,308 | -0.58(-4.03%) |
Feb 24, 2020 | 14.52 | 14.53 | 14.11 | 14.35 | 156,041 | -0.45(-3.04%) |
Feb 21, 2020 | 14.79 | 14.87 | 14.77 | 14.80 | 49,312 | -0.07(-0.45%) |
Feb 20, 2020 | 14.97 | 14.97 | 14.78 | 14.87 | 54,453 | -0.09(-0.60%) |
Feb 19, 2020 | 14.84 | 14.96 | 14.81 | 14.96 | 39,223 | +0.18(+1.22%) |
Feb 18, 2020 | 14.81 | 14.81 | 14.76 | 14.78 | 15,635 | -0.03(-0.19%) |
Feb 14, 2020 | 14.72 | 14.85 | 14.72 | 14.81 | 38,630 | +0.14(+0.96%) |
Feb 13, 2020 | 14.68 | 14.75 | 14.67 | 14.67 | 32,045 | -0.01(-0.08%) |
Feb 12, 2020 | 14.73 | 14.75 | 14.60 | 14.68 | 63,908 | +0.08(+0.57%) |
Feb 11, 2020 | 14.80 | 14.88 | 14.60 | 14.60 | 71,799 | -0.12(-0.83%) |
Feb 10, 2020 | 14.70 | 14.77 | 14.66 | 14.72 | 66,556 | +0.08(+0.56%) |
Feb 07, 2020 | 14.48 | 14.68 | 14.48 | 14.64 | 39,237 | +0.09(+0.59%) |
Feb 06, 2020 | 14.38 | 14.55 | 14.38 | 14.55 | 23,716 | +0.12(+0.85%) |
Feb 05, 2020 | 14.42 | 14.44 | 14.33 | 14.43 | 42,419 | +0.10(+0.70%) |
Feb 04, 2020 | 14.21 | 14.48 | 14.19 | 14.33 | 50,157 | +0.23(+1.62%) |