Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.76 | 11.76 | 11.46 | 11.58 | 314,836 | -0.21(-1.81%) |
Apr 29, 2020 | 11.71 | 11.94 | 11.65 | 11.79 | 344,481 | +0.40(+3.48%) |
Apr 28, 2020 | 11.25 | 11.49 | 11.16 | 11.39 | 290,043 | +0.40(+3.68%) |
Apr 27, 2020 | 10.76 | 11.07 | 10.72 | 10.99 | 238,411 | +0.28(+2.64%) |
Apr 24, 2020 | 10.70 | 10.75 | 10.46 | 10.71 | 482,438 | +0.12(+1.15%) |
Apr 23, 2020 | 10.54 | 10.74 | 10.50 | 10.59 | 395,300 | +0.14(+1.38%) |
Apr 22, 2020 | 10.46 | 10.59 | 10.34 | 10.44 | 263,471 | +0.15(+1.49%) |
Apr 21, 2020 | 10.17 | 10.41 | 10.15 | 10.29 | 272,740 | -0.13(-1.25%) |
Apr 20, 2020 | 10.43 | 10.70 | 10.32 | 10.42 | 172,978 | -0.22(-2.08%) |
Apr 17, 2020 | 10.54 | 10.72 | 10.46 | 10.64 | 226,020 | +0.40(+3.88%) |
Apr 16, 2020 | 10.38 | 10.38 | 10.16 | 10.24 | 223,939 | -0.11(-1.11%) |
Apr 15, 2020 | 10.48 | 10.48 | 10.19 | 10.36 | 364,347 | -0.47(-4.30%) |
Apr 14, 2020 | 10.81 | 10.94 | 10.68 | 10.82 | 607,728 | +0.24(+2.31%) |
Apr 13, 2020 | 10.84 | 10.84 | 10.36 | 10.58 | 325,009 | -0.17(-1.56%) |
Apr 09, 2020 | 10.52 | 11.02 | 10.51 | 10.75 | 904,998 | +0.56(+5.47%) |
Apr 08, 2020 | 9.853 | 10.24 | 9.807 | 10.19 | 312,453 | +0.57(+5.95%) |
Apr 07, 2020 | 9.807 | 10.04 | 9.609 | 9.616 | 775,267 | +0.18(+1.86%) |
Apr 06, 2020 | 9.296 | 9.563 | 9.212 | 9.441 | 411,668 | +0.48(+5.37%) |
Apr 03, 2020 | 9.158 | 9.181 | 8.739 | 8.960 | 231,916 | -0.22(-2.44%) |
Apr 02, 2020 | 9.071 | 9.449 | 9.023 | 9.184 | 308,699 | +0.12(+1.33%) |
Apr 01, 2020 | 9.396 | 9.418 | 8.995 | 9.063 | 243,181 | -0.67(-6.91%) |
Mar 31, 2020 | 9.690 | 9.819 | 9.554 | 9.736 | 220,601 | +0.04(+0.39%) |
Mar 30, 2020 | 9.879 | 9.879 | 9.456 | 9.698 | 603,737 | -0.16(-1.61%) |
Mar 27, 2020 | 10.04 | 10.11 | 9.751 | 9.857 | 1,791,931 | -0.33(-3.26%) |
Mar 26, 2020 | 9.607 | 10.46 | 9.607 | 10.19 | 454,678 | +0.72(+7.58%) |
Mar 25, 2020 | 9.025 | 9.900 | 8.896 | 9.471 | 484,173 | +0.62(+7.00%) |
Mar 24, 2020 | 8.867 | 9.061 | 8.693 | 8.851 | 562,669 | +0.41(+4.83%) |
Mar 23, 2020 | 9.169 | 9.252 | 8.353 | 8.443 | 790,814 | -0.82(-8.82%) |
Mar 20, 2020 | 9.486 | 9.932 | 9.154 | 9.260 | 723,519 | -0.04(-0.41%) |
Mar 19, 2020 | 8.126 | 9.433 | 7.975 | 9.297 | 916,105 | +0.74(+8.66%) |
Mar 18, 2020 | 9.743 | 9.827 | 8.266 | 8.557 | 800,132 | -1.79(-17.31%) |
Mar 17, 2020 | 10.45 | 10.67 | 10.06 | 10.35 | 509,379 | -0.07(-0.65%) |
Mar 16, 2020 | 10.76 | 11.22 | 10.12 | 10.42 | 1,132,548 | -1.53(-12.84%) |
Mar 13, 2020 | 11.78 | 12.09 | 11.11 | 11.95 | 618,477 | +0.91(+8.29%) |
Mar 12, 2020 | 12.14 | 12.34 | 10.66 | 11.04 | 651,864 | -1.93(-14.87%) |
Mar 11, 2020 | 13.45 | 13.48 | 12.87 | 12.96 | 335,402 | -0.79(-5.72%) |
Mar 10, 2020 | 13.79 | 13.88 | 13.02 | 13.75 | 413,475 | +0.32(+2.36%) |
Mar 09, 2020 | 13.99 | 14.38 | 13.37 | 13.43 | 971,809 | -1.61(-10.70%) |
Mar 06, 2020 | 15.09 | 15.17 | 14.75 | 15.04 | 532,221 | -0.35(-2.26%) |
Mar 05, 2020 | 15.65 | 15.65 | 15.24 | 15.39 | 452,855 | -0.47(-2.95%) |
Mar 04, 2020 | 15.70 | 15.88 | 15.63 | 15.86 | 350,584 | +0.39(+2.52%) |
Mar 03, 2020 | 15.90 | 16.14 | 15.40 | 15.47 | 401,824 | -0.38(-2.37%) |
Mar 02, 2020 | 15.37 | 15.86 | 15.23 | 15.84 | 506,737 | +0.50(+3.28%) |
Feb 28, 2020 | 15.23 | 15.34 | 14.87 | 15.34 | 1,298,938 | -0.20(-1.30%) |
Feb 27, 2020 | 15.95 | 16.05 | 15.40 | 15.54 | 730,954 | -0.59(-3.63%) |
Feb 26, 2020 | 16.44 | 16.51 | 16.12 | 16.13 | 611,731 | -0.31(-1.87%) |
Feb 25, 2020 | 17.03 | 17.05 | 16.42 | 16.44 | 1,006,997 | -0.57(-3.35%) |
Feb 24, 2020 | 17.19 | 17.19 | 16.93 | 17.01 | 505,392 | -0.40(-2.28%) |
Feb 21, 2020 | 17.49 | 17.54 | 17.38 | 17.40 | 243,550 | -0.04(-0.26%) |
Feb 20, 2020 | 17.34 | 17.46 | 17.32 | 17.45 | 226,131 | +0.05(+0.30%) |
Feb 19, 2020 | 17.43 | 17.47 | 17.40 | 17.40 | 157,280 | +0.01(+0.08%) |
Feb 18, 2020 | 17.37 | 17.43 | 17.34 | 17.38 | 258,282 | +0.00(+0.01%) |
Feb 14, 2020 | 17.43 | 17.50 | 17.33 | 17.38 | 196,760 | -0.05(-0.30%) |
Feb 13, 2020 | 17.43 | 17.48 | 17.40 | 17.43 | 181,439 | +0.00(+0.00%) |
Feb 12, 2020 | 17.40 | 17.46 | 17.37 | 17.43 | 179,846 | +0.10(+0.56%) |
Feb 11, 2020 | 17.40 | 17.43 | 17.34 | 17.34 | 227,848 | +0.00(+0.00%) |
Feb 10, 2020 | 17.30 | 17.36 | 17.29 | 17.34 | 321,287 | +0.01(+0.09%) |
Feb 07, 2020 | 17.44 | 17.47 | 17.29 | 17.32 | 227,820 | -0.16(-0.94%) |
Feb 06, 2020 | 17.56 | 17.61 | 17.48 | 17.49 | 332,606 | -0.01(-0.04%) |
Feb 05, 2020 | 17.39 | 17.51 | 17.39 | 17.49 | 219,579 | +0.21(+1.24%) |
Feb 04, 2020 | 17.29 | 17.36 | 17.25 | 17.28 | 206,391 | +0.11(+0.65%) |