Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.14 | 12.60 | 12.14 | 12.32 | 518,008 | -0.28(-2.18%) |
Apr 29, 2020 | 12.35 | 12.62 | 12.21 | 12.60 | 171,271 | +0.84(+7.10%) |
Apr 28, 2020 | 11.75 | 11.82 | 11.63 | 11.76 | 359,424 | +0.38(+3.31%) |
Apr 27, 2020 | 11.48 | 11.48 | 11.25 | 11.38 | 56,580 | +0.18(+1.64%) |
Apr 24, 2020 | 11.48 | 11.48 | 11.14 | 11.20 | 46,000 | +0.12(+1.13%) |
Apr 23, 2020 | 10.78 | 11.19 | 10.78 | 11.07 | 95,108 | +0.15(+1.42%) |
Apr 22, 2020 | 10.84 | 10.93 | 10.84 | 10.92 | 92,820 | +0.34(+3.21%) |
Apr 21, 2020 | 10.61 | 10.64 | 10.52 | 10.58 | 43,372 | -0.58(-5.20%) |
Apr 20, 2020 | 11.34 | 11.43 | 11.16 | 11.16 | 61,438 | -0.13(-1.15%) |
Apr 17, 2020 | 11.45 | 11.45 | 11.18 | 11.29 | 37,000 | +0.02(+0.18%) |
Apr 16, 2020 | 10.94 | 11.41 | 10.94 | 11.27 | 47,861 | +0.40(+3.65%) |
Apr 15, 2020 | 10.84 | 10.95 | 10.75 | 10.87 | 117,389 | +0.03(+0.30%) |
Apr 14, 2020 | 10.70 | 10.88 | 10.70 | 10.84 | 201,709 | +0.68(+6.69%) |
Apr 13, 2020 | 10.55 | 10.78 | 10.07 | 10.16 | 39,109 | -0.11(-1.07%) |
Apr 09, 2020 | 10.26 | 10.46 | 10.26 | 10.27 | 63,600 | -0.05(-0.48%) |
Apr 08, 2020 | 10.36 | 10.50 | 10.17 | 10.32 | 80,026 | -0.08(-0.77%) |
Apr 07, 2020 | 10.50 | 10.67 | 10.27 | 10.40 | 52,896 | +0.20(+1.96%) |
Apr 06, 2020 | 9.990 | 10.20 | 9.990 | 10.20 | 48,375 | +0.30(+3.03%) |
Apr 03, 2020 | 9.705 | 9.970 | 9.520 | 9.900 | 49,700 | -0.19(-1.88%) |
Apr 02, 2020 | 10.06 | 10.10 | 9.920 | 10.09 | 83,996 | +0.65(+6.89%) |
Apr 01, 2020 | 10.02 | 10.02 | 9.400 | 9.440 | 125,500 | -1.07(-10.18%) |
Mar 31, 2020 | 10.55 | 10.60 | 10.10 | 10.51 | 203,603 | +0.48(+4.79%) |
Mar 30, 2020 | 9.680 | 10.20 | 9.680 | 10.03 | 145,643 | +0.49(+5.14%) |
Mar 27, 2020 | 9.420 | 9.860 | 9.420 | 9.540 | 246,000 | -0.63(-6.19%) |
Mar 26, 2020 | 10.30 | 10.30 | 9.770 | 10.17 | 96,781 | +0.31(+3.14%) |
Mar 25, 2020 | 9.440 | 9.980 | 9.420 | 9.860 | 125,858 | +0.51(+5.45%) |
Mar 24, 2020 | 9.010 | 9.350 | 9.010 | 9.350 | 163,027 | +0.64(+7.32%) |
Mar 23, 2020 | 8.425 | 9.075 | 8.425 | 8.712 | 220,528 | -0.36(-3.95%) |
Mar 20, 2020 | 9.777 | 9.777 | 9.020 | 9.070 | 113,100 | -0.12(-1.31%) |
Mar 19, 2020 | 9.000 | 9.330 | 8.910 | 9.190 | 161,694 | +0.02(+0.22%) |
Mar 18, 2020 | 9.350 | 9.360 | 8.960 | 9.170 | 339,948 | -0.84(-8.39%) |
Mar 17, 2020 | 9.450 | 10.01 | 9.420 | 10.01 | 179,183 | +0.30(+3.14%) |
Mar 16, 2020 | 9.080 | 9.950 | 9.080 | 9.705 | 214,789 | -1.13(-10.47%) |
Mar 13, 2020 | 10.50 | 11.08 | 10.28 | 10.84 | 212,000 | +0.85(+8.45%) |
Mar 12, 2020 | 10.21 | 10.47 | 9.800 | 9.995 | 149,816 | -1.03(-9.30%) |
Mar 11, 2020 | 11.24 | 11.48 | 11.02 | 11.02 | 132,238 | -0.48(-4.17%) |
Mar 10, 2020 | 11.36 | 11.50 | 11.25 | 11.50 | 111,829 | +0.41(+3.70%) |
Mar 09, 2020 | 11.17 | 11.29 | 11.00 | 11.09 | 151,956 | -0.88(-7.35%) |
Mar 06, 2020 | 11.99 | 12.17 | 11.83 | 11.97 | 78,500 | -0.47(-3.78%) |
Mar 05, 2020 | 12.57 | 12.57 | 12.36 | 12.44 | 76,827 | -0.16(-1.27%) |
Mar 04, 2020 | 12.75 | 12.75 | 12.50 | 12.60 | 132,451 | -0.12(-0.94%) |
Mar 03, 2020 | 12.46 | 12.87 | 12.46 | 12.72 | 179,320 | +0.22(+1.76%) |
Mar 02, 2020 | 12.40 | 12.50 | 12.25 | 12.50 | 164,943 | +0.33(+2.71%) |
Feb 28, 2020 | 11.65 | 12.17 | 11.65 | 12.17 | 183,100 | -0.45(-3.57%) |
Feb 27, 2020 | 12.45 | 12.75 | 12.38 | 12.62 | 197,257 | -0.61(-4.61%) |
Feb 26, 2020 | 13.11 | 13.35 | 13.10 | 13.23 | 288,954 | +0.41(+3.20%) |
Feb 25, 2020 | 12.95 | 13.15 | 12.80 | 12.82 | 278,936 | +0.58(+4.70%) |
Feb 24, 2020 | 11.69 | 12.42 | 11.69 | 12.24 | 209,167 | -1.17(-8.69%) |
Feb 21, 2020 | 13.46 | 13.57 | 13.41 | 13.41 | 148,600 | -0.04(-0.30%) |
Feb 20, 2020 | 13.64 | 13.64 | 13.25 | 13.45 | 316,511 | +1.09(+8.82%) |
Feb 19, 2020 | 12.25 | 12.36 | 12.25 | 12.36 | 142,881 | +0.70(+6.00%) |
Feb 18, 2020 | 11.36 | 11.67 | 11.36 | 11.66 | 179,060 | +0.34(+2.96%) |
Feb 14, 2020 | 11.32 | 11.45 | 11.28 | 11.32 | 115,900 | -0.26(-2.20%) |
Feb 13, 2020 | 11.43 | 11.64 | 11.43 | 11.58 | 83,985 | -0.19(-1.63%) |
Feb 12, 2020 | 11.61 | 11.78 | 11.61 | 11.77 | 56,091 | +0.16(+1.40%) |
Feb 11, 2020 | 11.68 | 11.68 | 11.58 | 11.61 | 49,712 | -0.08(-0.64%) |
Feb 10, 2020 | 11.82 | 11.82 | 11.54 | 11.69 | 75,870 | +0.21(+1.79%) |
Feb 07, 2020 | 11.55 | 11.65 | 11.45 | 11.48 | 77,000 | -0.35(-2.96%) |
Feb 06, 2020 | 11.78 | 11.90 | 11.74 | 11.83 | 103,820 | -0.04(-0.34%) |
Feb 05, 2020 | 12.11 | 12.25 | 11.86 | 11.87 | 226,735 | +0.27(+2.33%) |
Feb 04, 2020 | 11.26 | 11.61 | 11.26 | 11.60 | 204,055 | +1.00(+9.43%) |