Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.76 | 12.76 | 12.54 | 12.54 | 51,640 | -0.09(-0.71%) |
Apr 29, 2020 | 12.35 | 12.67 | 12.35 | 12.63 | 4,656 | +0.50(+4.12%) |
Apr 28, 2020 | 12.06 | 12.13 | 12.04 | 12.13 | 17,669 | +0.18(+1.51%) |
Apr 27, 2020 | 11.75 | 11.95 | 11.75 | 11.95 | 2,451 | +0.15(+1.27%) |
Apr 24, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 200 | +0.04(+0.34%) |
Apr 23, 2020 | 11.73 | 11.96 | 11.73 | 11.76 | 4,952 | +0.14(+1.20%) |
Apr 22, 2020 | 11.61 | 11.62 | 11.61 | 11.62 | 2,228 | +0.44(+3.94%) |
Apr 21, 2020 | 11.10 | 11.18 | 11.10 | 11.18 | 1,892 | -0.27(-2.36%) |
Apr 20, 2020 | 11.53 | 11.53 | 11.33 | 11.45 | 2,752 | +0.03(+0.26%) |
Apr 17, 2020 | 11.21 | 11.44 | 11.21 | 11.42 | 7,162 | +0.45(+4.10%) |
Apr 16, 2020 | 10.98 | 11.00 | 10.97 | 10.97 | 3,150 | -0.07(-0.63%) |
Apr 15, 2020 | 11.02 | 11.04 | 11.02 | 11.04 | 3,000 | -0.41(-3.58%) |
Apr 14, 2020 | 11.69 | 11.73 | 11.44 | 11.45 | 2,834 | -0.06(-0.52%) |
Apr 13, 2020 | 11.61 | 11.61 | 11.47 | 11.51 | 5,911 | +0.20(+1.77%) |
Apr 09, 2020 | 11.31 | 11.31 | 11.31 | 0 | +0.13(+1.16%) | |
Apr 08, 2020 | 11.08 | 11.18 | 11.08 | 11.18 | 4,700 | +0.36(+3.33%) |
Apr 07, 2020 | 11.06 | 11.14 | 10.80 | 10.82 | 9,960 | +0.30(+2.85%) |
Apr 06, 2020 | 10.27 | 10.56 | 10.25 | 10.52 | 12,370 | +0.48(+4.78%) |
Apr 03, 2020 | 10.01 | 10.04 | 9.950 | 10.04 | 3,500 | -0.11(-1.08%) |
Apr 02, 2020 | 10.08 | 10.44 | 10.07 | 10.15 | 5,400 | +0.34(+3.47%) |
Apr 01, 2020 | 10.01 | 10.01 | 9.750 | 9.810 | 10,019 | -0.36(-3.54%) |
Mar 31, 2020 | 10.37 | 10.45 | 10.17 | 10.17 | 3,082 | +0.34(+3.46%) |
Mar 30, 2020 | 9.490 | 9.830 | 9.490 | 9.830 | 4,665 | +0.32(+3.36%) |
Mar 27, 2020 | 9.840 | 9.840 | 9.500 | 9.510 | 6,715 | -0.52(-5.18%) |
Mar 26, 2020 | 10.07 | 10.32 | 10.03 | 10.03 | 7,538 | +0.15(+1.52%) |
Mar 25, 2020 | 9.200 | 10.25 | 9.200 | 9.880 | 4,215 | +0.64(+6.93%) |
Mar 24, 2020 | 9.050 | 9.240 | 8.800 | 9.240 | 65,208 | +0.87(+10.39%) |
Mar 23, 2020 | 8.610 | 8.700 | 8.370 | 8.370 | 66,801 | -0.95(-10.19%) |
Mar 20, 2020 | 9.590 | 9.780 | 9.320 | 9.320 | 3,350 | -0.13(-1.38%) |
Mar 19, 2020 | 9.170 | 9.450 | 9.160 | 9.450 | 9,750 | +0.36(+3.96%) |
Mar 18, 2020 | 9.760 | 10.03 | 9.030 | 9.090 | 3,519 | -1.09(-10.71%) |
Mar 17, 2020 | 10.21 | 10.21 | 10.12 | 10.18 | 500 | +0.04(+0.39%) |
Mar 16, 2020 | 9.710 | 10.20 | 9.690 | 10.14 | 6,039 | -0.65(-6.02%) |
Mar 13, 2020 | 10.56 | 10.81 | 10.15 | 10.79 | 9,090 | +0.17(+1.60%) |
Mar 12, 2020 | 10.80 | 10.80 | 10.48 | 10.62 | 2,499 | -1.10(-9.39%) |
Mar 11, 2020 | 12.23 | 12.23 | 11.72 | 11.72 | 3,700 | -0.63(-5.10%) |
Mar 10, 2020 | 12.55 | 12.55 | 12.12 | 12.35 | 6,116 | +0.23(+1.90%) |
Mar 09, 2020 | 12.12 | 12.75 | 12.12 | 12.12 | 7,072 | -1.45(-10.69%) |
Mar 06, 2020 | 13.64 | 13.64 | 13.55 | 13.57 | 1,473 | -0.38(-2.72%) |
Mar 05, 2020 | 14.05 | 14.05 | 13.95 | 13.95 | 1,430 | -0.04(-0.29%) |
Mar 04, 2020 | 14.02 | 14.02 | 13.99 | 13.99 | 500 | +0.03(+0.21%) |
Mar 03, 2020 | 14.13 | 14.13 | 13.96 | 13.96 | 4,389 | +0.14(+1.01%) |
Mar 02, 2020 | 13.73 | 13.83 | 13.57 | 13.82 | 1,731 | +0.27(+1.99%) |
Feb 28, 2020 | 13.76 | 13.76 | 13.37 | 13.55 | 10,168 | -1.00(-6.87%) |
Feb 26, 2020 | 14.55 | 14.55 | 14.55 | 0 | -0.09(-0.61%) | |
Feb 25, 2020 | 15.01 | 15.01 | 14.64 | 14.64 | 3,230 | -0.41(-2.72%) |
Feb 24, 2020 | 15.09 | 15.09 | 15.05 | 15.05 | 715 | -0.37(-2.40%) |
Feb 21, 2020 | 15.40 | 15.42 | 15.40 | 15.42 | 250 | +0.02(+0.13%) |
Feb 20, 2020 | 15.43 | 15.43 | 15.40 | 15.40 | 2,184 | -0.01(-0.06%) |
Feb 19, 2020 | 15.31 | 15.41 | 15.31 | 15.41 | 1,189 | +0.12(+0.78%) |
Feb 18, 2020 | 15.29 | 15.29 | 15.29 | 15.29 | 933 | +0.05(+0.33%) |
Feb 14, 2020 | 15.24 | 15.24 | 15.24 | 0 | -0.05(-0.33%) | |
Feb 13, 2020 | 15.29 | 15.29 | 15.28 | 15.29 | 350 | +0.00(+0.00%) |
Feb 12, 2020 | 15.25 | 15.29 | 15.25 | 15.29 | 1,434 | +0.08(+0.53%) |
Feb 11, 2020 | 15.21 | 15.21 | 15.21 | 78 | +0.00(+0.00%) | |
Feb 10, 2020 | 15.21 | 15.21 | 15.21 | 15.21 | 224 | -0.14(-0.91%) |
Feb 07, 2020 | 15.35 | 15.35 | 15.35 | 60 | +0.00(+0.00%) | |
Feb 06, 2020 | 15.33 | 15.36 | 15.33 | 15.35 | 7,375 | +0.04(+0.26%) |
Feb 05, 2020 | 15.18 | 15.33 | 15.18 | 15.31 | 5,211 | +0.24(+1.59%) |
Feb 04, 2020 | 15.05 | 15.07 | 15.05 | 15.07 | 1,995 | +0.01(+0.07%) |