Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.43 | 12.22 | 11.43 | 12.14 | 67,273 | +0.02(+0.17%) |
Apr 29, 2020 | 11.94 | 12.12 | 11.94 | 12.12 | 48,359 | +0.16(+1.34%) |
Apr 28, 2020 | 11.91 | 12.00 | 11.80 | 11.96 | 20,164 | +0.17(+1.44%) |
Apr 27, 2020 | 11.52 | 11.96 | 11.52 | 11.79 | 34,752 | +0.13(+1.11%) |
Apr 24, 2020 | 11.78 | 11.78 | 11.10 | 11.66 | 19,500 | +0.01(+0.09%) |
Apr 23, 2020 | 11.76 | 12.05 | 11.58 | 11.65 | 20,756 | -0.10(-0.85%) |
Apr 22, 2020 | 11.40 | 11.90 | 11.40 | 11.75 | 27,878 | +0.47(+4.17%) |
Apr 21, 2020 | 11.74 | 11.74 | 11.18 | 11.28 | 33,672 | -0.24(-2.08%) |
Apr 20, 2020 | 11.30 | 11.86 | 11.17 | 11.52 | 40,490 | -0.44(-3.68%) |
Apr 17, 2020 | 11.61 | 12.13 | 11.61 | 11.96 | 57,000 | +0.48(+4.18%) |
Apr 16, 2020 | 11.46 | 11.60 | 11.46 | 11.48 | 22,724 | -0.25(-2.13%) |
Apr 15, 2020 | 11.84 | 11.84 | 11.41 | 11.73 | 44,409 | +0.03(+0.26%) |
Apr 14, 2020 | 11.51 | 11.90 | 11.51 | 11.70 | 26,275 | +0.24(+2.09%) |
Apr 13, 2020 | 12.30 | 12.57 | 11.27 | 11.46 | 82,567 | -0.59(-4.90%) |
Apr 09, 2020 | 11.03 | 12.25 | 11.03 | 12.05 | 87,900 | +0.72(+6.35%) |
Apr 08, 2020 | 10.42 | 11.58 | 10.33 | 11.33 | 62,857 | +0.73(+6.89%) |
Apr 07, 2020 | 10.97 | 10.97 | 10.51 | 10.60 | 61,455 | +0.26(+2.51%) |
Apr 06, 2020 | 9.760 | 10.44 | 9.700 | 10.34 | 106,580 | +0.85(+8.96%) |
Apr 03, 2020 | 10.01 | 10.18 | 9.420 | 9.490 | 40,100 | -0.52(-5.19%) |
Apr 02, 2020 | 9.710 | 10.49 | 9.710 | 10.01 | 67,195 | -0.06(-0.60%) |
Apr 01, 2020 | 10.80 | 10.80 | 9.900 | 10.07 | 55,753 | -0.80(-7.36%) |
Mar 31, 2020 | 11.24 | 11.26 | 10.78 | 10.87 | 42,830 | -0.14(-1.27%) |
Mar 30, 2020 | 10.72 | 11.24 | 10.31 | 11.01 | 67,682 | +0.68(+6.58%) |
Mar 27, 2020 | 9.600 | 10.40 | 9.550 | 10.33 | 55,200 | +0.55(+5.62%) |
Mar 26, 2020 | 9.550 | 10.22 | 9.060 | 9.780 | 121,935 | +0.62(+6.77%) |
Mar 25, 2020 | 8.420 | 9.760 | 8.072 | 9.160 | 124,014 | +0.21(+2.35%) |
Mar 24, 2020 | 8.500 | 9.396 | 8.490 | 8.950 | 61,566 | +0.46(+5.42%) |
Mar 23, 2020 | 8.540 | 8.910 | 7.510 | 8.490 | 132,082 | -0.80(-8.61%) |
Mar 20, 2020 | 9.010 | 10.04 | 9.010 | 9.290 | 64,700 | +0.28(+3.11%) |
Mar 19, 2020 | 9.320 | 9.792 | 8.020 | 9.010 | 115,505 | -0.51(-5.36%) |
Mar 18, 2020 | 11.29 | 11.60 | 9.330 | 9.520 | 95,972 | -2.25(-19.12%) |
Mar 17, 2020 | 11.26 | 12.21 | 11.25 | 11.77 | 48,822 | +0.42(+3.70%) |
Mar 16, 2020 | 11.19 | 11.69 | 11.19 | 11.35 | 32,280 | -0.68(-5.65%) |
Mar 13, 2020 | 11.80 | 12.14 | 11.47 | 12.03 | 54,600 | +0.41(+3.53%) |
Mar 12, 2020 | 12.29 | 12.47 | 11.36 | 11.62 | 88,425 | -1.78(-13.28%) |
Mar 11, 2020 | 13.92 | 14.48 | 13.19 | 13.40 | 42,832 | -1.00(-6.94%) |
Mar 10, 2020 | 14.27 | 15.19 | 13.85 | 14.40 | 38,828 | +0.02(+0.14%) |
Mar 09, 2020 | 14.26 | 14.76 | 14.17 | 14.38 | 46,259 | -0.72(-4.77%) |
Mar 06, 2020 | 14.01 | 15.10 | 14.01 | 15.10 | 41,600 | +0.35(+2.37%) |
Mar 05, 2020 | 14.69 | 14.75 | 14.06 | 14.75 | 40,870 | +0.09(+0.61%) |
Mar 04, 2020 | 13.96 | 14.70 | 13.96 | 14.66 | 46,133 | +0.71(+5.09%) |
Mar 03, 2020 | 14.11 | 14.11 | 13.51 | 13.95 | 60,360 | +0.35(+2.57%) |
Mar 02, 2020 | 12.45 | 13.78 | 12.45 | 13.60 | 91,255 | +1.20(+9.68%) |
Feb 28, 2020 | 12.76 | 12.97 | 12.37 | 12.40 | 127,400 | -0.95(-7.12%) |
Feb 27, 2020 | 14.38 | 14.71 | 13.26 | 13.35 | 139,731 | -1.43(-9.68%) |
Feb 26, 2020 | 14.45 | 14.89 | 14.40 | 14.78 | 50,007 | -0.11(-0.74%) |
Feb 25, 2020 | 15.71 | 15.75 | 14.75 | 14.89 | 76,356 | -0.56(-3.62%) |
Feb 24, 2020 | 15.66 | 15.78 | 15.32 | 15.45 | 36,875 | -0.35(-2.22%) |
Feb 21, 2020 | 15.92 | 15.92 | 15.64 | 15.80 | 34,900 | -0.05(-0.32%) |
Feb 20, 2020 | 15.61 | 15.93 | 15.61 | 15.85 | 44,885 | +0.02(+0.12%) |
Feb 19, 2020 | 15.50 | 15.86 | 15.50 | 15.83 | 28,450 | +0.15(+0.96%) |
Feb 18, 2020 | 15.30 | 15.70 | 15.30 | 15.68 | 41,606 | +0.17(+1.10%) |
Feb 14, 2020 | 15.36 | 15.53 | 15.36 | 15.51 | 20,800 | +0.04(+0.26%) |
Feb 13, 2020 | 15.27 | 15.49 | 15.27 | 15.47 | 18,311 | +0.09(+0.59%) |
Feb 12, 2020 | 15.51 | 15.51 | 15.26 | 15.38 | 28,738 | -0.11(-0.71%) |
Feb 11, 2020 | 15.42 | 15.55 | 15.41 | 15.49 | 25,570 | -0.04(-0.26%) |
Feb 10, 2020 | 15.97 | 15.97 | 15.35 | 15.53 | 53,568 | +0.36(+2.37%) |
Feb 07, 2020 | 15.00 | 15.20 | 14.96 | 15.17 | 19,100 | +0.01(+0.08%) |
Feb 06, 2020 | 15.22 | 15.22 | 15.15 | 15.16 | 9,858 | +0.03(+0.18%) |
Feb 05, 2020 | 15.25 | 15.25 | 15.05 | 15.13 | 15,879 | -0.03(-0.20%) |
Feb 04, 2020 | 15.34 | 15.34 | 15.10 | 15.16 | 36,511 | +0.03(+0.20%) |