Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.96 | 11.43 | 10.61 | 11.22 | 226,117 | +0.09(+0.81%) |
Apr 29, 2020 | 11.54 | 11.72 | 10.85 | 11.13 | 557,542 | -0.13(-1.15%) |
Apr 28, 2020 | 12.57 | 12.58 | 11.10 | 11.26 | 239,816 | -1.05(-8.53%) |
Apr 27, 2020 | 12.18 | 12.92 | 12.00 | 12.31 | 282,975 | +0.36(+3.01%) |
Apr 24, 2020 | 11.53 | 12.08 | 11.22 | 11.95 | 283,800 | +0.43(+3.73%) |
Apr 23, 2020 | 11.75 | 11.98 | 11.46 | 11.52 | 187,293 | -0.24(-2.04%) |
Apr 22, 2020 | 9.740 | 12.59 | 9.500 | 11.76 | 1,139,004 | -0.24(-2.00%) |
Apr 21, 2020 | 12.21 | 12.90 | 11.96 | 12.00 | 180,393 | -0.51(-4.08%) |
Apr 20, 2020 | 11.54 | 12.98 | 11.54 | 12.51 | 165,887 | +0.65(+5.48%) |
Apr 17, 2020 | 11.57 | 12.01 | 11.37 | 11.86 | 177,000 | +0.40(+3.49%) |
Apr 16, 2020 | 11.39 | 11.57 | 10.85 | 11.46 | 185,839 | +0.20(+1.78%) |
Apr 15, 2020 | 11.26 | 11.55 | 10.84 | 11.26 | 198,341 | -0.46(-3.92%) |
Apr 14, 2020 | 11.44 | 11.88 | 11.26 | 11.72 | 189,687 | +0.50(+4.46%) |
Apr 13, 2020 | 11.46 | 11.59 | 11.05 | 11.22 | 153,999 | -0.38(-3.28%) |
Apr 09, 2020 | 11.24 | 11.68 | 11.08 | 11.60 | 237,600 | +0.51(+4.60%) |
Apr 08, 2020 | 11.36 | 11.49 | 11.00 | 11.09 | 227,996 | +0.00(+0.00%) |
Apr 07, 2020 | 12.20 | 12.26 | 11.01 | 11.09 | 283,547 | -0.78(-6.57%) |
Apr 06, 2020 | 10.68 | 11.92 | 10.50 | 11.87 | 264,984 | +1.52(+14.69%) |
Apr 03, 2020 | 11.41 | 11.50 | 10.22 | 10.35 | 212,500 | -1.16(-10.08%) |
Apr 02, 2020 | 10.97 | 11.62 | 10.51 | 11.51 | 233,082 | +0.52(+4.73%) |
Apr 01, 2020 | 10.20 | 11.24 | 10.20 | 10.99 | 289,752 | +0.29(+2.71%) |
Mar 31, 2020 | 10.62 | 10.85 | 10.21 | 10.70 | 204,321 | +0.07(+0.66%) |
Mar 30, 2020 | 9.690 | 10.83 | 9.570 | 10.63 | 170,618 | +1.03(+10.73%) |
Mar 27, 2020 | 9.770 | 10.39 | 9.530 | 9.600 | 189,700 | -0.52(-5.14%) |
Mar 26, 2020 | 9.630 | 10.60 | 9.340 | 10.12 | 209,455 | +0.56(+5.86%) |
Mar 25, 2020 | 9.270 | 9.880 | 9.120 | 9.560 | 231,750 | +0.19(+2.03%) |
Mar 24, 2020 | 9.460 | 9.920 | 9.010 | 9.370 | 287,414 | +0.23(+2.52%) |
Mar 23, 2020 | 9.010 | 9.400 | 8.545 | 9.140 | 231,021 | +0.17(+1.90%) |
Mar 20, 2020 | 8.700 | 9.425 | 8.320 | 8.970 | 561,500 | +0.36(+4.18%) |
Mar 19, 2020 | 7.570 | 8.770 | 7.220 | 8.610 | 325,327 | +1.07(+14.19%) |
Mar 18, 2020 | 7.500 | 8.250 | 7.100 | 7.540 | 351,340 | -0.44(-5.51%) |
Mar 17, 2020 | 8.080 | 8.640 | 7.500 | 7.980 | 382,313 | -0.12(-1.48%) |
Mar 16, 2020 | 8.810 | 9.500 | 8.040 | 8.100 | 511,230 | -1.90(-19.00%) |
Mar 13, 2020 | 10.23 | 10.23 | 8.100 | 10.00 | 345,600 | +0.28(+2.88%) |
Mar 12, 2020 | 8.870 | 10.09 | 8.680 | 9.720 | 427,775 | +0.00(+0.00%) |
Mar 11, 2020 | 9.670 | 10.04 | 8.930 | 9.720 | 243,394 | -0.27(-2.70%) |
Mar 10, 2020 | 9.620 | 10.11 | 8.810 | 9.990 | 260,207 | +0.70(+7.53%) |
Mar 09, 2020 | 9.600 | 9.900 | 9.280 | 9.290 | 246,618 | -1.14(-10.93%) |
Mar 06, 2020 | 10.80 | 11.22 | 10.33 | 10.43 | 154,900 | -0.74(-6.62%) |
Mar 05, 2020 | 11.10 | 11.47 | 11.02 | 11.17 | 169,725 | -0.25(-2.19%) |
Mar 04, 2020 | 10.93 | 11.50 | 10.66 | 11.42 | 137,482 | +0.74(+6.93%) |
Mar 03, 2020 | 11.14 | 11.47 | 10.50 | 10.68 | 132,260 | -0.44(-3.96%) |
Mar 02, 2020 | 10.76 | 11.21 | 10.37 | 11.12 | 168,189 | +0.46(+4.32%) |
Feb 28, 2020 | 10.36 | 10.78 | 9.800 | 10.66 | 266,200 | -0.15(-1.39%) |
Feb 27, 2020 | 11.78 | 11.88 | 10.77 | 10.81 | 130,182 | -1.19(-9.92%) |
Feb 26, 2020 | 12.21 | 12.63 | 11.85 | 12.00 | 108,510 | -0.15(-1.23%) |
Feb 25, 2020 | 12.24 | 12.44 | 11.88 | 12.15 | 198,451 | -0.04(-0.33%) |
Feb 24, 2020 | 11.40 | 12.21 | 11.23 | 12.19 | 345,257 | +0.31(+2.65%) |
Feb 21, 2020 | 11.93 | 11.95 | 11.23 | 11.88 | 168,000 | -0.09(-0.71%) |
Feb 20, 2020 | 11.97 | 12.06 | 11.27 | 11.96 | 157,999 | -0.02(-0.17%) |
Feb 19, 2020 | 12.43 | 12.60 | 11.93 | 11.98 | 146,637 | -0.45(-3.62%) |
Feb 18, 2020 | 13.05 | 13.13 | 12.29 | 12.43 | 140,958 | -0.62(-4.75%) |
Feb 14, 2020 | 12.95 | 13.25 | 12.71 | 13.05 | 111,600 | +0.13(+1.01%) |
Feb 13, 2020 | 13.99 | 14.72 | 12.84 | 12.92 | 221,466 | -0.59(-4.37%) |
Feb 12, 2020 | 13.07 | 13.57 | 13.00 | 13.51 | 118,696 | +0.58(+4.49%) |
Feb 11, 2020 | 13.09 | 13.60 | 12.69 | 12.93 | 93,026 | +0.03(+0.23%) |
Feb 10, 2020 | 12.72 | 13.05 | 12.70 | 12.90 | 105,537 | +0.15(+1.18%) |
Feb 07, 2020 | 13.22 | 13.28 | 12.71 | 12.75 | 130,400 | -0.38(-2.89%) |
Feb 06, 2020 | 13.05 | 13.22 | 12.77 | 13.13 | 76,289 | +0.28(+2.18%) |
Feb 05, 2020 | 13.07 | 13.69 | 12.76 | 12.85 | 155,457 | -0.05(-0.39%) |
Feb 04, 2020 | 12.94 | 13.10 | 12.64 | 12.90 | 113,145 | +0.18(+1.42%) |