Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.75 | 12.94 | 12.50 | 12.80 | 769,454 | -0.08(-0.62%) |
Apr 29, 2020 | 12.43 | 13.09 | 12.32 | 12.88 | 1,106,188 | +0.78(+6.45%) |
Apr 28, 2020 | 12.50 | 12.59 | 12.04 | 12.10 | 912,675 | -0.19(-1.55%) |
Apr 27, 2020 | 12.18 | 12.43 | 12.10 | 12.29 | 666,053 | +0.30(+2.50%) |
Apr 24, 2020 | 11.74 | 12.07 | 11.43 | 11.99 | 555,100 | +0.27(+2.30%) |
Apr 23, 2020 | 11.57 | 11.86 | 11.42 | 11.72 | 723,243 | +0.07(+0.60%) |
Apr 22, 2020 | 11.56 | 11.79 | 11.38 | 11.65 | 468,559 | +0.35(+3.10%) |
Apr 21, 2020 | 11.70 | 11.81 | 11.03 | 11.30 | 692,572 | -0.65(-5.44%) |
Apr 20, 2020 | 12.04 | 12.28 | 11.87 | 11.95 | 664,227 | -0.32(-2.61%) |
Apr 17, 2020 | 12.30 | 12.43 | 12.03 | 12.27 | 914,400 | +0.48(+4.07%) |
Apr 16, 2020 | 12.16 | 12.29 | 11.49 | 11.79 | 1,042,220 | -0.05(-0.42%) |
Apr 15, 2020 | 11.76 | 12.09 | 11.54 | 11.84 | 972,273 | -0.38(-3.11%) |
Apr 14, 2020 | 12.67 | 12.84 | 11.87 | 12.22 | 686,007 | -0.06(-0.49%) |
Apr 13, 2020 | 11.95 | 12.37 | 11.62 | 12.28 | 963,640 | +0.61(+5.23%) |
Apr 09, 2020 | 11.47 | 11.95 | 11.32 | 11.67 | 996,600 | +0.70(+6.38%) |
Apr 08, 2020 | 10.70 | 11.12 | 10.39 | 10.97 | 937,262 | +0.60(+5.79%) |
Apr 07, 2020 | 10.64 | 11.13 | 10.01 | 10.37 | 1,205,804 | +0.06(+0.58%) |
Apr 06, 2020 | 9.440 | 10.48 | 9.350 | 10.31 | 1,145,548 | +1.48(+16.76%) |
Apr 03, 2020 | 9.010 | 9.330 | 8.560 | 8.830 | 870,700 | -0.26(-2.86%) |
Apr 02, 2020 | 9.540 | 9.710 | 8.920 | 9.090 | 1,024,286 | -0.55(-5.71%) |
Apr 01, 2020 | 9.890 | 10.32 | 9.510 | 9.640 | 1,337,528 | -0.55(-5.40%) |
Mar 31, 2020 | 10.79 | 11.02 | 9.985 | 10.19 | 1,629,473 | -0.52(-4.86%) |
Mar 30, 2020 | 11.00 | 11.09 | 10.39 | 10.71 | 843,702 | -0.27(-2.46%) |
Mar 27, 2020 | 10.90 | 11.27 | 10.43 | 10.98 | 1,090,600 | -0.34(-3.00%) |
Mar 26, 2020 | 10.97 | 11.90 | 10.72 | 11.32 | 1,253,763 | +0.43(+3.95%) |
Mar 25, 2020 | 11.20 | 11.61 | 10.58 | 10.89 | 1,375,345 | -0.28(-2.51%) |
Mar 24, 2020 | 10.53 | 11.33 | 10.20 | 11.17 | 1,929,453 | +1.16(+11.59%) |
Mar 23, 2020 | 10.83 | 10.90 | 9.745 | 10.01 | 1,935,163 | -0.82(-7.57%) |
Mar 20, 2020 | 10.74 | 11.71 | 10.57 | 10.83 | 2,349,600 | +0.23(+2.17%) |
Mar 19, 2020 | 10.08 | 10.97 | 9.830 | 10.60 | 1,111,161 | +0.54(+5.37%) |
Mar 18, 2020 | 10.73 | 11.05 | 9.570 | 10.06 | 1,654,586 | -1.41(-12.29%) |
Mar 17, 2020 | 11.91 | 11.96 | 10.57 | 11.47 | 2,078,189 | -0.31(-2.63%) |
Mar 16, 2020 | 11.75 | 11.94 | 11.02 | 11.78 | 1,887,156 | -1.58(-11.83%) |
Mar 13, 2020 | 12.43 | 13.39 | 11.77 | 13.36 | 1,293,700 | +1.48(+12.46%) |
Mar 12, 2020 | 12.50 | 12.94 | 11.87 | 11.88 | 1,524,300 | -1.52(-11.34%) |
Mar 11, 2020 | 13.53 | 14.13 | 12.95 | 13.40 | 1,332,552 | -0.51(-3.67%) |
Mar 10, 2020 | 13.63 | 13.92 | 12.64 | 13.91 | 2,115,644 | +0.64(+4.82%) |
Mar 09, 2020 | 13.45 | 13.80 | 13.19 | 13.27 | 1,143,994 | -1.14(-7.91%) |
Mar 06, 2020 | 14.58 | 14.94 | 14.02 | 14.41 | 1,189,000 | -0.63(-4.19%) |
Mar 05, 2020 | 14.83 | 15.70 | 14.75 | 15.04 | 1,204,661 | -0.25(-1.64%) |
Mar 04, 2020 | 16.07 | 16.44 | 14.96 | 15.29 | 1,656,905 | +0.79(+5.45%) |
Mar 03, 2020 | 15.17 | 15.17 | 14.04 | 14.50 | 1,676,794 | -0.57(-3.78%) |
Mar 02, 2020 | 15.14 | 15.35 | 14.77 | 15.07 | 1,365,203 | -0.09(-0.59%) |
Feb 28, 2020 | 14.50 | 15.44 | 14.26 | 15.16 | 1,352,200 | +0.12(+0.80%) |
Feb 27, 2020 | 15.15 | 15.82 | 14.98 | 15.04 | 1,351,209 | -0.49(-3.16%) |
Feb 26, 2020 | 15.85 | 16.26 | 15.27 | 15.53 | 1,122,277 | -0.15(-0.96%) |
Feb 25, 2020 | 16.14 | 16.26 | 15.54 | 15.68 | 780,150 | -0.30(-1.88%) |
Feb 24, 2020 | 15.47 | 16.07 | 15.46 | 15.98 | 664,584 | -0.47(-2.86%) |
Feb 21, 2020 | 16.38 | 16.49 | 15.86 | 16.45 | 738,700 | +0.04(+0.24%) |
Feb 20, 2020 | 16.83 | 16.99 | 16.28 | 16.41 | 784,459 | -0.51(-3.01%) |
Feb 19, 2020 | 16.58 | 16.93 | 16.55 | 16.92 | 640,884 | +0.47(+2.86%) |
Feb 18, 2020 | 16.07 | 16.64 | 16.03 | 16.45 | 1,222,715 | +0.33(+2.05%) |
Feb 14, 2020 | 16.06 | 16.25 | 15.88 | 16.12 | 569,500 | -0.03(-0.19%) |
Feb 13, 2020 | 15.72 | 16.23 | 15.63 | 16.15 | 585,826 | +0.25(+1.57%) |
Feb 12, 2020 | 16.26 | 16.35 | 15.82 | 15.90 | 562,577 | -0.31(-1.91%) |
Feb 11, 2020 | 15.83 | 16.42 | 15.43 | 16.21 | 1,038,729 | +0.46(+2.92%) |
Feb 10, 2020 | 15.82 | 15.90 | 15.56 | 15.75 | 543,807 | -0.13(-0.82%) |
Feb 07, 2020 | 15.93 | 15.96 | 15.74 | 15.88 | 503,400 | -0.06(-0.38%) |
Feb 06, 2020 | 15.53 | 16.00 | 15.34 | 15.94 | 600,989 | +0.45(+2.91%) |
Feb 05, 2020 | 15.75 | 15.88 | 15.17 | 15.49 | 502,775 | -0.05(-0.32%) |
Feb 04, 2020 | 15.47 | 15.61 | 15.09 | 15.54 | 730,396 | +0.33(+2.17%) |