Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.11 | 13.11 | 11.12 | 11.77 | 111,459 | -1.34(-10.22%) |
Apr 29, 2020 | 13.40 | 13.79 | 12.73 | 13.11 | 88,343 | -0.49(-3.60%) |
Apr 28, 2020 | 12.90 | 16.24 | 12.90 | 13.60 | 421,991 | +0.87(+6.83%) |
Apr 27, 2020 | 12.95 | 12.95 | 12.50 | 12.73 | 52,044 | -0.07(-0.55%) |
Apr 24, 2020 | 12.39 | 12.95 | 12.39 | 12.80 | 62,100 | +0.48(+3.90%) |
Apr 23, 2020 | 12.60 | 12.98 | 12.20 | 12.32 | 36,476 | -0.08(-0.65%) |
Apr 22, 2020 | 12.82 | 12.84 | 12.28 | 12.40 | 27,061 | -0.36(-2.82%) |
Apr 21, 2020 | 12.50 | 12.98 | 12.35 | 12.76 | 46,593 | +0.34(+2.73%) |
Apr 20, 2020 | 13.41 | 13.49 | 12.25 | 12.42 | 90,337 | -0.57(-4.38%) |
Apr 17, 2020 | 13.50 | 13.93 | 12.50 | 12.99 | 99,700 | -0.34(-2.55%) |
Apr 16, 2020 | 12.05 | 13.83 | 11.94 | 13.33 | 224,997 | +1.36(+11.36%) |
Apr 15, 2020 | 12.05 | 12.05 | 11.92 | 11.97 | 32,637 | -0.13(-1.07%) |
Apr 14, 2020 | 12.10 | 12.27 | 11.93 | 12.10 | 54,228 | +0.17(+1.39%) |
Apr 13, 2020 | 12.05 | 12.07 | 11.77 | 11.93 | 69,930 | -0.07(-0.55%) |
Apr 09, 2020 | 12.24 | 12.25 | 11.68 | 12.00 | 63,300 | -0.05(-0.41%) |
Apr 08, 2020 | 12.05 | 12.05 | 11.90 | 12.05 | 48,129 | +0.11(+0.92%) |
Apr 07, 2020 | 12.10 | 12.20 | 11.51 | 11.94 | 68,055 | -0.04(-0.33%) |
Apr 06, 2020 | 12.00 | 12.05 | 11.50 | 11.98 | 35,760 | +0.30(+2.57%) |
Apr 03, 2020 | 12.37 | 12.37 | 11.40 | 11.68 | 63,800 | -0.12(-1.02%) |
Apr 02, 2020 | 11.18 | 12.40 | 11.15 | 11.80 | 115,294 | +1.52(+14.79%) |
Apr 01, 2020 | 10.34 | 10.67 | 10.25 | 10.28 | 6,936 | -0.46(-4.28%) |
Mar 31, 2020 | 10.99 | 10.99 | 10.27 | 10.74 | 4,452 | +0.53(+5.19%) |
Mar 30, 2020 | 11.04 | 11.04 | 10.21 | 10.21 | 9,882 | -0.26(-2.48%) |
Mar 27, 2020 | 11.00 | 11.00 | 10.26 | 10.47 | 14,400 | -0.74(-6.60%) |
Mar 26, 2020 | 10.35 | 11.21 | 10.27 | 11.21 | 22,537 | +0.85(+8.20%) |
Mar 25, 2020 | 10.98 | 10.98 | 10.15 | 10.36 | 9,702 | -0.06(-0.58%) |
Mar 24, 2020 | 11.24 | 11.24 | 10.20 | 10.42 | 22,774 | +0.22(+2.16%) |
Mar 23, 2020 | 10.17 | 10.69 | 10.15 | 10.20 | 6,661 | +0.04(+0.39%) |
Mar 20, 2020 | 10.30 | 10.79 | 10.16 | 10.16 | 23,900 | -0.09(-0.88%) |
Mar 19, 2020 | 10.20 | 10.30 | 10.15 | 10.25 | 9,621 | +0.10(+0.99%) |
Mar 18, 2020 | 10.10 | 10.68 | 10.05 | 10.15 | 6,279 | +0.05(+0.50%) |
Mar 17, 2020 | 9.950 | 10.81 | 9.700 | 10.10 | 18,648 | +0.15(+1.51%) |
Mar 16, 2020 | 10.00 | 10.13 | 9.700 | 9.950 | 22,839 | -0.10(-1.00%) |
Mar 13, 2020 | 11.40 | 11.40 | 9.620 | 10.05 | 9,400 | -0.79(-7.29%) |
Mar 12, 2020 | 10.01 | 10.95 | 10.00 | 10.84 | 20,470 | +0.51(+4.94%) |
Mar 11, 2020 | 11.30 | 11.30 | 10.26 | 10.33 | 16,450 | -0.67(-6.09%) |
Mar 10, 2020 | 10.71 | 11.88 | 10.66 | 11.00 | 15,753 | +0.75(+7.32%) |
Mar 09, 2020 | 11.10 | 11.16 | 10.13 | 10.25 | 18,171 | -0.85(-7.66%) |
Mar 06, 2020 | 11.20 | 11.54 | 11.10 | 11.10 | 8,700 | -0.15(-1.33%) |
Mar 05, 2020 | 11.00 | 11.34 | 11.00 | 11.25 | 3,694 | +0.13(+1.17%) |
Mar 04, 2020 | 11.67 | 11.80 | 11.00 | 11.12 | 21,023 | -0.08(-0.71%) |
Mar 03, 2020 | 11.46 | 11.60 | 11.10 | 11.20 | 36,779 | +0.14(+1.27%) |
Mar 02, 2020 | 11.99 | 11.99 | 11.06 | 11.06 | 10,154 | +0.01(+0.09%) |
Feb 28, 2020 | 11.08 | 11.70 | 10.80 | 11.05 | 18,500 | -0.06(-0.54%) |
Feb 27, 2020 | 11.09 | 11.88 | 11.04 | 11.11 | 80,498 | +0.04(+0.36%) |
Feb 26, 2020 | 11.53 | 11.90 | 11.00 | 11.07 | 15,831 | -0.34(-2.98%) |
Feb 25, 2020 | 12.29 | 12.29 | 11.30 | 11.41 | 13,834 | +0.32(+2.91%) |
Feb 24, 2020 | 12.00 | 12.00 | 10.80 | 11.09 | 30,350 | -0.94(-7.80%) |
Feb 21, 2020 | 12.25 | 12.51 | 11.88 | 12.03 | 13,400 | -0.07(-0.62%) |
Feb 20, 2020 | 12.59 | 12.59 | 12.00 | 12.10 | 15,136 | -0.50(-3.97%) |
Feb 19, 2020 | 12.17 | 12.60 | 12.17 | 12.60 | 57,837 | +0.57(+4.74%) |
Feb 18, 2020 | 12.00 | 12.32 | 11.86 | 12.03 | 6,668 | +0.03(+0.25%) |
Feb 14, 2020 | 12.13 | 12.30 | 12.00 | 12.00 | 4,400 | -0.40(-3.23%) |
Feb 13, 2020 | 12.25 | 12.43 | 12.16 | 12.40 | 2,628 | -0.20(-1.59%) |
Feb 12, 2020 | 12.13 | 12.60 | 12.12 | 12.60 | 24,934 | +0.20(+1.61%) |
Feb 11, 2020 | 12.30 | 12.60 | 12.11 | 12.40 | 28,951 | +0.10(+0.81%) |
Feb 10, 2020 | 11.76 | 12.30 | 11.71 | 12.30 | 12,612 | +0.04(+0.33%) |
Feb 07, 2020 | 12.30 | 12.30 | 11.51 | 12.26 | 5,700 | -0.04(-0.33%) |
Feb 06, 2020 | 11.88 | 12.30 | 11.53 | 12.30 | 3,949 | -0.14(-1.13%) |
Feb 05, 2020 | 12.60 | 12.60 | 11.69 | 12.44 | 6,152 | +0.01(+0.08%) |
Feb 04, 2020 | 11.35 | 12.60 | 11.35 | 12.43 | 19,837 | +1.09(+9.61%) |