Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.85 | 11.98 | 11.72 | 11.82 | 114,746 | +0.07(+0.59%) |
Apr 29, 2020 | 11.40 | 11.76 | 11.39 | 11.75 | 120,379 | +0.53(+4.76%) |
Apr 28, 2020 | 11.12 | 11.25 | 10.92 | 11.21 | 99,296 | +0.26(+2.41%) |
Apr 27, 2020 | 10.89 | 11.09 | 10.88 | 10.95 | 87,344 | +0.13(+1.22%) |
Apr 24, 2020 | 10.88 | 10.88 | 10.68 | 10.82 | 75,468 | +0.01(+0.06%) |
Apr 23, 2020 | 10.37 | 10.94 | 10.37 | 10.81 | 79,603 | +0.35(+3.31%) |
Apr 22, 2020 | 10.35 | 10.68 | 10.35 | 10.46 | 70,583 | +0.12(+1.21%) |
Apr 21, 2020 | 10.74 | 10.74 | 10.23 | 10.34 | 114,720 | -0.40(-3.74%) |
Apr 20, 2020 | 10.78 | 11.01 | 10.67 | 10.74 | 180,107 | -0.36(-3.25%) |
Apr 17, 2020 | 11.76 | 12.36 | 10.95 | 11.10 | 112,150 | +0.29(+2.67%) |
Apr 16, 2020 | 11.26 | 11.26 | 10.59 | 10.81 | 69,518 | -0.09(-0.82%) |
Apr 15, 2020 | 11.19 | 11.19 | 10.74 | 10.90 | 96,602 | -0.29(-2.58%) |
Apr 14, 2020 | 10.85 | 11.32 | 10.71 | 11.19 | 132,165 | +0.45(+4.15%) |
Apr 13, 2020 | 11.31 | 12.30 | 10.37 | 10.74 | 153,532 | -0.10(-0.95%) |
Apr 09, 2020 | 9.955 | 11.09 | 9.887 | 10.85 | 241,924 | +1.22(+12.62%) |
Apr 08, 2020 | 8.919 | 9.924 | 8.912 | 9.633 | 770,523 | +1.01(+11.69%) |
Apr 07, 2020 | 8.919 | 8.919 | 8.496 | 8.624 | 159,543 | +0.56(+6.93%) |
Apr 06, 2020 | 7.552 | 8.239 | 7.429 | 8.065 | 133,860 | +0.65(+8.77%) |
Apr 03, 2020 | 8.040 | 8.843 | 7.415 | 7.415 | 60,735 | -0.35(-4.51%) |
Apr 02, 2020 | 8.157 | 8.157 | 7.621 | 7.765 | 85,926 | +0.13(+1.71%) |
Apr 01, 2020 | 8.411 | 8.459 | 7.594 | 7.635 | 149,104 | -1.09(-12.51%) |
Mar 31, 2020 | 8.967 | 9.223 | 8.617 | 8.726 | 132,146 | -0.41(-4.51%) |
Mar 30, 2020 | 9.612 | 9.612 | 8.981 | 9.138 | 55,569 | -0.08(-0.82%) |
Mar 27, 2020 | 9.097 | 9.562 | 8.582 | 9.214 | 94,963 | -0.37(-3.87%) |
Mar 26, 2020 | 8.143 | 10.30 | 8.143 | 9.585 | 142,011 | +1.78(+22.86%) |
Mar 25, 2020 | 7.209 | 8.665 | 7.209 | 7.801 | 158,233 | +0.61(+8.53%) |
Mar 24, 2020 | 6.893 | 7.573 | 6.893 | 7.188 | 142,176 | +0.35(+5.12%) |
Mar 23, 2020 | 7.436 | 7.552 | 6.591 | 6.838 | 161,221 | -1.25(-15.45%) |
Mar 20, 2020 | 8.582 | 9.063 | 7.724 | 8.088 | 251,828 | -0.01(-0.17%) |
Mar 19, 2020 | 5.695 | 8.190 | 5.512 | 8.102 | 136,040 | +2.76(+51.65%) |
Mar 18, 2020 | 8.061 | 8.153 | 5.088 | 5.342 | 437,199 | -3.61(-40.35%) |
Mar 17, 2020 | 9.837 | 10.02 | 8.908 | 8.956 | 276,898 | -0.88(-8.96%) |
Mar 16, 2020 | 10.58 | 11.00 | 9.756 | 9.837 | 133,063 | -1.62(-14.14%) |
Mar 13, 2020 | 10.89 | 11.46 | 10.71 | 11.46 | 222,726 | +1.11(+10.75%) |
Mar 12, 2020 | 11.51 | 11.90 | 9.627 | 10.35 | 318,539 | -2.76(-21.06%) |
Mar 11, 2020 | 14.26 | 14.30 | 12.92 | 13.11 | 275,564 | -1.30(-9.04%) |
Mar 10, 2020 | 14.52 | 14.90 | 13.95 | 14.41 | 229,722 | +0.07(+0.52%) |
Mar 09, 2020 | 15.59 | 15.84 | 13.90 | 14.33 | 346,595 | -1.93(-11.84%) |
Mar 06, 2020 | 16.47 | 16.68 | 16.07 | 16.26 | 135,553 | -0.49(-2.91%) |
Mar 05, 2020 | 17.12 | 17.21 | 16.75 | 16.75 | 105,212 | -0.53(-3.06%) |
Mar 04, 2020 | 17.19 | 17.29 | 16.98 | 17.27 | 118,518 | +0.39(+2.29%) |
Mar 03, 2020 | 16.78 | 17.36 | 16.78 | 16.89 | 199,874 | +0.09(+0.52%) |
Mar 02, 2020 | 16.28 | 16.82 | 16.14 | 16.80 | 233,903 | +0.65(+4.03%) |
Feb 28, 2020 | 16.80 | 16.81 | 15.93 | 16.15 | 413,741 | -0.92(-5.36%) |
Feb 27, 2020 | 17.19 | 17.22 | 16.81 | 17.06 | 228,008 | -0.16(-0.91%) |
Feb 26, 2020 | 17.29 | 17.32 | 17.16 | 17.22 | 430,799 | -0.14(-0.78%) |
Feb 25, 2020 | 17.80 | 17.93 | 17.22 | 17.36 | 266,841 | -0.41(-2.33%) |
Feb 24, 2020 | 17.97 | 17.98 | 17.73 | 17.77 | 150,560 | -0.31(-1.69%) |
Feb 21, 2020 | 18.04 | 18.13 | 17.99 | 18.07 | 65,933 | -0.01(-0.08%) |
Feb 20, 2020 | 18.05 | 18.11 | 18.03 | 18.09 | 117,524 | +0.05(+0.30%) |
Feb 19, 2020 | 18.11 | 18.11 | 17.98 | 18.03 | 144,477 | -0.09(-0.48%) |
Feb 18, 2020 | 18.13 | 18.14 | 18.03 | 18.12 | 154,020 | +0.02(+0.11%) |
Feb 14, 2020 | 18.11 | 18.12 | 18.05 | 18.10 | 69,969 | -0.01(-0.04%) |
Feb 13, 2020 | 18.08 | 18.12 | 18.07 | 18.11 | 58,980 | +0.00(+0.00%) |
Feb 12, 2020 | 18.14 | 18.17 | 18.04 | 18.11 | 94,286 | +0.00(+0.00%) |
Feb 11, 2020 | 18.07 | 18.11 | 18.06 | 18.11 | 157,699 | +0.03(+0.19%) |
Feb 10, 2020 | 18.01 | 18.09 | 18.01 | 18.07 | 82,967 | +0.05(+0.26%) |
Feb 07, 2020 | 18.04 | 18.10 | 17.98 | 18.03 | 99,383 | -0.01(-0.07%) |
Feb 06, 2020 | 18.01 | 18.05 | 18.01 | 18.04 | 77,786 | +0.03(+0.15%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.01 | 70,581 | +0.02(+0.11%) |
Feb 04, 2020 | 18.01 | 18.01 | 17.91 | 17.99 | 69,623 | +0.05(+0.26%) |