Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.51 | 15.90 | 14.34 | 14.99 | 303,833 | -0.35(-2.27%) |
Apr 29, 2020 | 16.34 | 17.69 | 14.99 | 15.34 | 963,832 | -2.82(-15.55%) |
Apr 28, 2020 | 19.60 | 20.73 | 17.03 | 18.16 | 1,065,256 | +0.70(+3.98%) |
Apr 27, 2020 | 16.30 | 18.21 | 15.51 | 17.47 | 854,517 | +2.43(+16.18%) |
Apr 24, 2020 | 15.21 | 15.21 | 14.21 | 15.04 | 233,397 | +0.22(+1.47%) |
Apr 23, 2020 | 15.12 | 16.16 | 14.12 | 14.82 | 527,416 | +0.13(+0.89%) |
Apr 22, 2020 | 14.86 | 14.90 | 13.69 | 14.69 | 481,159 | +0.48(+3.36%) |
Apr 21, 2020 | 15.17 | 16.43 | 13.51 | 14.21 | 836,688 | +0.43(+3.15%) |
Apr 20, 2020 | 13.04 | 14.69 | 12.25 | 13.77 | 518,992 | +1.39(+11.23%) |
Apr 17, 2020 | 12.38 | 12.69 | 12.04 | 12.38 | 144,291 | +0.22(+1.79%) |
Apr 16, 2020 | 11.95 | 12.08 | 11.52 | 12.17 | 139,899 | +0.22(+1.82%) |
Apr 15, 2020 | 11.52 | 12.30 | 11.04 | 11.95 | 156,842 | +0.22(+1.85%) |
Apr 14, 2020 | 11.69 | 12.38 | 11.43 | 11.73 | 181,757 | +0.00(+0.00%) |
Apr 13, 2020 | 13.04 | 13.08 | 11.56 | 11.73 | 229,012 | -0.52(-4.26%) |
Apr 09, 2020 | 11.73 | 12.38 | 10.52 | 12.25 | 407,789 | +0.74(+6.41%) |
Apr 08, 2020 | 11.52 | 12.25 | 11.12 | 11.52 | 129,217 | +0.22(+1.92%) |
Apr 07, 2020 | 12.60 | 12.60 | 10.73 | 11.30 | 153,964 | -0.74(-6.14%) |
Apr 06, 2020 | 12.21 | 12.91 | 11.52 | 12.04 | 170,589 | +0.96(+8.63%) |
Apr 03, 2020 | 11.04 | 12.56 | 10.91 | 11.08 | 146,270 | -0.43(-3.77%) |
Apr 02, 2020 | 13.38 | 13.43 | 10.30 | 11.52 | 321,681 | -1.74(-13.11%) |
Apr 01, 2020 | 13.69 | 14.34 | 12.47 | 13.25 | 222,278 | -0.91(-6.44%) |
Mar 31, 2020 | 14.25 | 14.95 | 13.60 | 14.17 | 246,158 | -0.26(-1.81%) |
Mar 30, 2020 | 15.30 | 15.86 | 13.69 | 14.43 | 446,888 | +0.52(+3.75%) |
Mar 27, 2020 | 12.25 | 14.30 | 11.82 | 13.91 | 380,886 | +1.17(+9.21%) |
Mar 26, 2020 | 11.95 | 13.14 | 11.91 | 12.73 | 150,021 | +0.48(+3.90%) |
Mar 25, 2020 | 11.38 | 12.86 | 11.30 | 12.25 | 234,202 | +1.39(+12.80%) |
Mar 24, 2020 | 9.777 | 11.82 | 9.734 | 10.86 | 279,329 | +1.96(+21.95%) |
Mar 23, 2020 | 8.213 | 9.386 | 7.398 | 8.908 | 314,512 | +1.35(+17.82%) |
Mar 20, 2020 | 8.647 | 8.865 | 7.561 | 7.561 | 228,886 | -0.83(-9.84%) |
Mar 19, 2020 | 7.691 | 8.821 | 7.518 | 8.387 | 126,171 | +0.65(+8.43%) |
Mar 18, 2020 | 8.951 | 9.386 | 7.561 | 7.735 | 260,683 | -1.48(-16.04%) |
Mar 17, 2020 | 9.212 | 10.08 | 8.691 | 9.212 | 112,739 | +0.26(+2.91%) |
Mar 16, 2020 | 10.39 | 10.39 | 8.908 | 8.951 | 183,564 | -1.78(-16.60%) |
Mar 13, 2020 | 11.47 | 11.84 | 10.43 | 10.73 | 246,928 | +0.04(+0.41%) |
Mar 12, 2020 | 10.30 | 10.99 | 9.560 | 10.69 | 244,139 | -0.48(-4.28%) |
Mar 11, 2020 | 11.86 | 12.38 | 10.80 | 11.17 | 255,592 | -0.52(-4.46%) |
Mar 10, 2020 | 9.516 | 11.69 | 9.212 | 11.69 | 334,243 | +2.69(+29.95%) |
Mar 09, 2020 | 9.386 | 9.712 | 8.473 | 8.995 | 234,332 | -0.61(-6.33%) |
Mar 06, 2020 | 9.299 | 9.951 | 9.212 | 9.603 | 87,034 | +0.13(+1.38%) |
Mar 05, 2020 | 10.56 | 10.58 | 9.321 | 9.473 | 139,220 | -1.17(-11.02%) |
Mar 04, 2020 | 11.08 | 11.09 | 10.56 | 10.65 | 79,414 | -0.17(-1.61%) |
Mar 03, 2020 | 11.08 | 11.17 | 10.56 | 10.82 | 83,984 | -0.04(-0.40%) |
Mar 02, 2020 | 11.95 | 11.95 | 10.69 | 10.86 | 164,270 | -1.04(-8.76%) |
Feb 28, 2020 | 10.21 | 11.91 | 10.08 | 11.91 | 134,211 | +1.35(+12.76%) |
Feb 27, 2020 | 10.21 | 11.17 | 9.951 | 10.56 | 118,931 | +0.09(+0.83%) |
Feb 26, 2020 | 10.86 | 11.30 | 10.43 | 10.47 | 74,026 | -0.22(-2.03%) |
Feb 25, 2020 | 11.34 | 11.60 | 10.65 | 10.69 | 93,768 | -0.48(-4.28%) |
Feb 24, 2020 | 11.95 | 12.12 | 11.17 | 11.17 | 139,549 | -1.35(-10.76%) |
Feb 21, 2020 | 13.04 | 13.12 | 12.43 | 12.51 | 43,793 | -0.56(-4.32%) |
Feb 20, 2020 | 12.65 | 13.12 | 12.65 | 13.08 | 43,613 | +0.39(+3.08%) |
Feb 19, 2020 | 12.95 | 12.95 | 12.60 | 12.69 | 36,504 | -0.17(-1.35%) |
Feb 18, 2020 | 13.25 | 13.27 | 12.86 | 12.86 | 69,829 | -0.22(-1.66%) |
Feb 14, 2020 | 13.21 | 13.21 | 12.86 | 13.08 | 28,006 | -0.09(-0.66%) |
Feb 13, 2020 | 13.38 | 13.38 | 12.86 | 13.17 | 83,312 | -0.35(-2.57%) |
Feb 12, 2020 | 13.08 | 13.56 | 13.04 | 13.51 | 98,452 | +0.56(+4.36%) |
Feb 11, 2020 | 12.17 | 13.08 | 12.17 | 12.95 | 92,183 | +0.96(+7.97%) |
Feb 10, 2020 | 12.21 | 12.30 | 11.73 | 11.99 | 105,458 | -0.22(-1.78%) |
Feb 07, 2020 | 12.60 | 12.60 | 12.15 | 12.21 | 95,848 | -0.39(-3.10%) |
Feb 06, 2020 | 13.25 | 13.51 | 12.60 | 12.60 | 68,208 | -0.52(-3.97%) |
Feb 05, 2020 | 13.38 | 13.64 | 13.08 | 13.12 | 91,476 | -0.04(-0.33%) |
Feb 04, 2020 | 13.12 | 13.43 | 13.04 | 13.17 | 96,509 | +0.35(+2.71%) |