Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.11 | 12.11 | 12.03 | 12.03 | 1,818 | -0.07(-0.57%) |
Apr 29, 2020 | 11.94 | 12.80 | 11.03 | 12.10 | 7,579 | +0.05(+0.41%) |
Apr 28, 2020 | 11.83 | 12.31 | 11.77 | 12.05 | 7,596 | +0.43(+3.74%) |
Apr 27, 2020 | 11.61 | 11.61 | 11.61 | 130 | +0.00(+0.00%) | |
Apr 24, 2020 | 11.61 | 11.61 | 11.61 | 29 | +0.00(+0.00%) | |
Apr 23, 2020 | 11.56 | 11.66 | 11.42 | 11.61 | 10,665 | +0.10(+0.86%) |
Apr 22, 2020 | 11.61 | 12.20 | 11.43 | 11.51 | 2,439 | -0.10(-0.85%) |
Apr 21, 2020 | 12.23 | 12.23 | 11.52 | 11.61 | 6,304 | -0.20(-1.67%) |
Apr 20, 2020 | 12.40 | 12.40 | 11.43 | 11.81 | 20,377 | -1.14(-8.78%) |
Apr 17, 2020 | 12.95 | 12.95 | 12.95 | 12.95 | 202 | -0.01(-0.08%) |
Apr 16, 2020 | 13.08 | 13.61 | 12.96 | 12.96 | 1,942 | -0.68(-5.00%) |
Apr 15, 2020 | 13.84 | 13.84 | 12.58 | 13.64 | 8,257 | -0.49(-3.50%) |
Apr 14, 2020 | 11.31 | 14.33 | 11.31 | 14.13 | 1,684 | +1.53(+12.16%) |
Apr 13, 2020 | 12.11 | 12.60 | 12.11 | 12.60 | 874 | +1.25(+10.97%) |
Apr 09, 2020 | 11.12 | 12.70 | 10.54 | 11.36 | 18,416 | +0.54(+5.03%) |
Apr 08, 2020 | 10.62 | 11.01 | 10.38 | 10.81 | 4,516 | +0.14(+1.30%) |
Apr 07, 2020 | 9.706 | 10.67 | 9.706 | 10.67 | 737 | +0.85(+8.65%) |
Apr 06, 2020 | 10.20 | 10.20 | 9.142 | 9.823 | 2,711 | +0.53(+5.74%) |
Apr 03, 2020 | 9.389 | 10.12 | 9.142 | 9.290 | 8,499 | -0.13(-1.36%) |
Apr 02, 2020 | 9.636 | 9.843 | 9.389 | 9.418 | 4,691 | -0.45(-4.60%) |
Apr 01, 2020 | 10.96 | 11.01 | 9.873 | 9.873 | 3,080 | -1.14(-10.32%) |
Mar 31, 2020 | 11.01 | 11.01 | 11.01 | 11.01 | 400 | +1.08(+10.85%) |
Mar 30, 2020 | 9.907 | 10.60 | 9.907 | 9.932 | 1,326 | +0.30(+3.08%) |
Mar 27, 2020 | 8.321 | 9.636 | 8.321 | 9.636 | 3,035 | +1.31(+15.80%) |
Mar 26, 2020 | 7.412 | 8.321 | 7.412 | 8.321 | 49,181 | +0.96(+13.02%) |
Mar 25, 2020 | 7.412 | 7.867 | 7.165 | 7.363 | 64,738 | -0.05(-0.67%) |
Mar 24, 2020 | 6.967 | 7.620 | 6.868 | 7.412 | 26,618 | +0.38(+5.34%) |
Mar 23, 2020 | 7.491 | 7.495 | 6.750 | 7.036 | 7,527 | -0.38(-5.07%) |
Mar 20, 2020 | 9.151 | 9.151 | 7.412 | 7.412 | 18,618 | -0.80(-9.75%) |
Mar 19, 2020 | 8.894 | 9.883 | 6.898 | 8.213 | 13,174 | -0.89(-9.77%) |
Mar 18, 2020 | 10.41 | 10.41 | 8.904 | 9.102 | 6,364 | -1.55(-14.56%) |
Mar 17, 2020 | 10.77 | 11.86 | 9.734 | 10.65 | 25,906 | -0.14(-1.28%) |
Mar 16, 2020 | 11.86 | 11.92 | 10.68 | 10.79 | 9,188 | -2.07(-16.06%) |
Mar 13, 2020 | 13.16 | 14.09 | 12.85 | 12.86 | 2,226 | +0.10(+0.77%) |
Mar 12, 2020 | 12.76 | 12.76 | 12.76 | 12.76 | 109 | -0.58(-4.37%) |
Mar 11, 2020 | 13.84 | 13.84 | 13.34 | 13.34 | 7,545 | -0.40(-2.88%) |
Mar 10, 2020 | 13.74 | 13.74 | 13.74 | 13.74 | 330 | +0.30(+2.21%) |
Mar 09, 2020 | 13.34 | 14.12 | 10.73 | 13.44 | 11,523 | -1.42(-9.57%) |
Mar 06, 2020 | 15.57 | 15.57 | 14.77 | 14.86 | 2,934 | -0.92(-5.82%) |
Mar 05, 2020 | 15.93 | 16.06 | 15.59 | 15.78 | 3,030 | -0.42(-2.62%) |
Mar 04, 2020 | 16.31 | 16.45 | 16.09 | 16.21 | 10,265 | +0.24(+1.49%) |
Mar 03, 2020 | 16.32 | 16.47 | 15.97 | 15.97 | 7,361 | -0.39(-2.36%) |
Mar 02, 2020 | 15.81 | 16.79 | 15.81 | 16.36 | 8,404 | +0.54(+3.44%) |
Feb 28, 2020 | 16.71 | 17.00 | 15.81 | 15.81 | 43,510 | -0.99(-5.89%) |
Feb 27, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 1,418 | +0.00(+0.01%) |
Feb 26, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 524 | -0.14(-0.82%) |
Feb 25, 2020 | 16.80 | 16.94 | 16.80 | 16.94 | 588 | -0.03(-0.18%) |
Feb 24, 2020 | 16.97 | 16.97 | 16.97 | 361 | +0.00(+0.00%) | |
Feb 21, 2020 | 16.45 | 16.97 | 16.45 | 16.97 | 10,017 | +0.17(+1.00%) |
Feb 20, 2020 | 16.80 | 16.80 | 16.80 | 208 | +0.00(+0.00%) | |
Feb 19, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 162 | -0.13(-0.76%) |
Feb 18, 2020 | 16.93 | 16.93 | 16.93 | 108 | +0.00(+0.00%) | |
Feb 14, 2020 | 17.00 | 17.00 | 15.74 | 16.93 | 13,356 | +0.10(+0.58%) |
Feb 13, 2020 | 16.90 | 17.02 | 16.83 | 16.83 | 2,322 | +0.01(+0.06%) |
Feb 12, 2020 | 16.91 | 16.92 | 16.82 | 16.82 | 3,384 | +0.02(+0.12%) |
Feb 11, 2020 | 16.80 | 16.92 | 16.80 | 16.80 | 3,502 | +0.00(+0.00%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 418 | +0.00(+0.00%) |
Feb 07, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 202 | -0.09(-0.53%) |
Feb 06, 2020 | 16.70 | 16.93 | 16.70 | 16.89 | 1,404 | -0.15(-0.87%) |
Feb 05, 2020 | 17.04 | 17.04 | 17.04 | 6 | +0.00(+0.00%) | |
Feb 04, 2020 | 16.80 | 17.04 | 16.80 | 17.04 | 1,527 | +0.24(+1.41%) |