Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.82 | 12.73 | 11.63 | 11.98 | 801,178 | +0.20(+1.70%) |
Apr 29, 2020 | 11.90 | 12.20 | 11.71 | 11.78 | 795,489 | -0.25(-2.08%) |
Apr 28, 2020 | 12.32 | 12.43 | 11.71 | 12.03 | 508,983 | -0.26(-2.12%) |
Apr 27, 2020 | 12.10 | 12.37 | 11.70 | 12.29 | 733,342 | +0.15(+1.24%) |
Apr 24, 2020 | 12.36 | 12.60 | 11.85 | 12.14 | 592,900 | -0.18(-1.46%) |
Apr 23, 2020 | 12.10 | 12.69 | 12.01 | 12.32 | 838,342 | +0.30(+2.50%) |
Apr 22, 2020 | 11.96 | 12.27 | 11.46 | 12.02 | 1,651,640 | +0.44(+3.80%) |
Apr 21, 2020 | 12.00 | 12.33 | 10.88 | 11.58 | 1,025,592 | +0.02(+0.17%) |
Apr 20, 2020 | 10.79 | 12.14 | 10.58 | 11.56 | 1,031,915 | +0.73(+6.74%) |
Apr 17, 2020 | 10.94 | 11.07 | 10.52 | 10.83 | 809,000 | +0.22(+2.07%) |
Apr 16, 2020 | 10.45 | 11.05 | 10.45 | 10.61 | 1,430,815 | +0.16(+1.53%) |
Apr 15, 2020 | 10.77 | 10.97 | 10.11 | 10.45 | 796,112 | -0.61(-5.52%) |
Apr 14, 2020 | 10.39 | 11.25 | 10.39 | 11.06 | 1,771,142 | +0.85(+8.33%) |
Apr 13, 2020 | 9.900 | 10.28 | 9.270 | 10.21 | 782,144 | +0.61(+6.35%) |
Apr 09, 2020 | 8.680 | 9.760 | 8.680 | 9.600 | 913,100 | +0.85(+9.71%) |
Apr 08, 2020 | 7.990 | 8.890 | 7.950 | 8.750 | 670,404 | +0.91(+11.61%) |
Apr 07, 2020 | 8.530 | 8.780 | 7.830 | 7.840 | 873,060 | -0.72(-8.41%) |
Apr 06, 2020 | 8.450 | 9.000 | 8.190 | 8.560 | 1,040,466 | +0.48(+5.94%) |
Apr 03, 2020 | 7.660 | 8.180 | 7.640 | 8.080 | 588,900 | +0.38(+4.94%) |
Apr 02, 2020 | 7.340 | 8.020 | 7.340 | 7.700 | 600,539 | +0.36(+4.90%) |
Apr 01, 2020 | 7.390 | 8.050 | 7.170 | 7.340 | 1,045,838 | -0.21(-2.78%) |
Mar 31, 2020 | 8.550 | 8.570 | 7.400 | 7.550 | 1,374,720 | -0.22(-2.83%) |
Mar 30, 2020 | 7.800 | 7.920 | 7.310 | 7.770 | 1,191,960 | -0.03(-0.38%) |
Mar 27, 2020 | 7.880 | 8.130 | 7.750 | 7.800 | 783,300 | -0.31(-3.82%) |
Mar 26, 2020 | 7.600 | 8.350 | 7.510 | 8.110 | 1,914,415 | +0.56(+7.42%) |
Mar 25, 2020 | 7.680 | 8.070 | 7.120 | 7.550 | 1,804,785 | +0.06(+0.80%) |
Mar 24, 2020 | 7.770 | 7.970 | 7.370 | 7.490 | 1,210,614 | +0.00(+0.00%) |
Mar 23, 2020 | 7.490 | 7.970 | 7.250 | 7.490 | 776,496 | +0.00(+0.00%) |
Mar 20, 2020 | 7.490 | 7.840 | 7.120 | 7.490 | 1,240,400 | -0.12(-1.58%) |
Mar 19, 2020 | 6.950 | 8.050 | 6.950 | 7.610 | 702,245 | +0.53(+7.49%) |
Mar 18, 2020 | 7.100 | 7.899 | 6.820 | 7.080 | 932,333 | -0.51(-6.72%) |
Mar 17, 2020 | 6.680 | 8.140 | 6.640 | 7.590 | 953,414 | +1.04(+15.88%) |
Mar 16, 2020 | 6.050 | 7.970 | 5.980 | 6.550 | 1,007,090 | -0.57(-8.01%) |
Mar 13, 2020 | 7.480 | 7.700 | 6.490 | 7.120 | 851,700 | -0.06(-0.84%) |
Mar 12, 2020 | 7.890 | 8.200 | 7.040 | 7.180 | 1,069,510 | -1.52(-17.47%) |
Mar 11, 2020 | 9.210 | 9.610 | 8.650 | 8.700 | 854,804 | -0.80(-8.42%) |
Mar 10, 2020 | 10.12 | 10.34 | 9.240 | 9.500 | 812,553 | -0.36(-3.65%) |
Mar 09, 2020 | 9.930 | 10.44 | 9.510 | 9.860 | 530,488 | -0.44(-4.27%) |
Mar 06, 2020 | 10.34 | 10.89 | 10.12 | 10.30 | 946,100 | -0.21(-2.00%) |
Mar 05, 2020 | 10.49 | 10.95 | 10.40 | 10.51 | 505,019 | -0.15(-1.41%) |
Mar 04, 2020 | 10.37 | 10.86 | 10.23 | 10.66 | 534,589 | +0.49(+4.82%) |
Mar 03, 2020 | 10.07 | 10.47 | 9.860 | 10.17 | 584,555 | +0.05(+0.49%) |
Mar 02, 2020 | 10.35 | 10.44 | 9.642 | 10.12 | 515,073 | -0.18(-1.75%) |
Feb 28, 2020 | 9.300 | 10.33 | 9.270 | 10.30 | 577,200 | +0.69(+7.18%) |
Feb 27, 2020 | 10.08 | 10.47 | 9.610 | 9.610 | 900,498 | -0.77(-7.42%) |
Feb 26, 2020 | 10.30 | 10.54 | 10.02 | 10.38 | 751,039 | +0.08(+0.78%) |
Feb 25, 2020 | 11.14 | 11.32 | 10.25 | 10.30 | 1,345,534 | -0.87(-7.79%) |
Feb 24, 2020 | 10.98 | 11.32 | 10.60 | 11.17 | 1,282,272 | -0.20(-1.76%) |
Feb 21, 2020 | 11.13 | 11.64 | 10.94 | 11.37 | 464,700 | +0.20(+1.79%) |
Feb 20, 2020 | 11.16 | 11.38 | 10.57 | 11.17 | 841,016 | -0.09(-0.80%) |
Feb 19, 2020 | 11.62 | 11.77 | 10.92 | 11.26 | 828,936 | -0.37(-3.18%) |
Feb 18, 2020 | 11.40 | 11.74 | 11.21 | 11.63 | 536,818 | -0.08(-0.68%) |
Feb 14, 2020 | 11.75 | 12.00 | 11.16 | 11.71 | 821,300 | -0.07(-0.59%) |
Feb 13, 2020 | 12.34 | 12.55 | 11.72 | 11.78 | 1,097,478 | -0.57(-4.62%) |
Feb 12, 2020 | 12.61 | 12.74 | 12.13 | 12.35 | 943,363 | -0.26(-2.06%) |
Feb 11, 2020 | 13.34 | 13.47 | 12.12 | 12.61 | 1,431,219 | -0.86(-6.38%) |
Feb 10, 2020 | 14.13 | 14.40 | 12.63 | 13.47 | 2,585,550 | +0.46(+3.54%) |
Feb 07, 2020 | 12.94 | 13.59 | 12.73 | 13.01 | 780,300 | +0.02(+0.15%) |
Feb 06, 2020 | 13.32 | 13.39 | 12.83 | 12.99 | 521,509 | -0.03(-0.23%) |
Feb 05, 2020 | 13.30 | 13.50 | 12.93 | 13.02 | 515,615 | -0.18(-1.36%) |
Feb 04, 2020 | 12.66 | 13.68 | 12.62 | 13.20 | 588,177 | +0.61(+4.85%) |