Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.45 | 12.70 | 11.68 | 11.93 | 254,814 | -0.30(-2.42%) |
Apr 29, 2020 | 11.20 | 12.27 | 11.20 | 12.23 | 440,461 | +1.43(+13.28%) |
Apr 28, 2020 | 10.39 | 10.97 | 10.39 | 10.80 | 109,685 | +0.41(+3.99%) |
Apr 27, 2020 | 10.28 | 10.39 | 9.915 | 10.38 | 175,831 | +0.14(+1.33%) |
Apr 24, 2020 | 10.60 | 10.84 | 10.05 | 10.24 | 186,319 | -0.04(-0.37%) |
Apr 23, 2020 | 9.514 | 10.32 | 9.441 | 10.28 | 182,038 | +1.01(+10.84%) |
Apr 22, 2020 | 9.257 | 9.487 | 9.060 | 9.277 | 113,344 | +0.36(+4.06%) |
Apr 21, 2020 | 8.343 | 9.073 | 8.343 | 8.915 | 208,322 | -0.04(-0.47%) |
Apr 20, 2020 | 8.613 | 9.390 | 8.218 | 8.958 | 202,278 | -0.09(-0.98%) |
Apr 17, 2020 | 8.466 | 9.118 | 8.466 | 9.047 | 175,148 | +0.70(+8.44%) |
Apr 16, 2020 | 8.621 | 8.621 | 8.278 | 8.343 | 130,436 | -0.09(-1.07%) |
Apr 15, 2020 | 8.717 | 8.717 | 8.169 | 8.433 | 211,306 | -0.57(-6.31%) |
Apr 14, 2020 | 8.814 | 9.105 | 8.685 | 9.002 | 179,382 | +0.48(+5.61%) |
Apr 13, 2020 | 8.834 | 9.040 | 8.517 | 8.524 | 99,026 | +0.14(+1.70%) |
Apr 09, 2020 | 8.349 | 9.137 | 8.007 | 8.382 | 177,006 | +0.60(+7.72%) |
Apr 08, 2020 | 7.665 | 8.027 | 7.568 | 7.781 | 349,021 | +0.25(+3.34%) |
Apr 07, 2020 | 7.658 | 8.143 | 7.529 | 7.529 | 162,753 | +0.15(+2.01%) |
Apr 06, 2020 | 7.271 | 7.678 | 7.135 | 7.381 | 246,466 | +0.15(+2.05%) |
Apr 03, 2020 | 7.587 | 7.604 | 6.659 | 7.232 | 134,884 | -0.08(-1.15%) |
Apr 02, 2020 | 7.523 | 8.072 | 7.111 | 7.316 | 223,876 | +0.37(+5.40%) |
Apr 01, 2020 | 6.541 | 6.942 | 6.457 | 6.942 | 178,377 | -0.03(-0.41%) |
Mar 31, 2020 | 6.528 | 7.094 | 6.341 | 6.970 | 154,179 | +0.45(+6.87%) |
Mar 30, 2020 | 6.845 | 6.845 | 6.070 | 6.522 | 145,826 | -0.19(-2.88%) |
Mar 27, 2020 | 7.103 | 7.232 | 6.587 | 6.716 | 87,155 | -0.65(-8.77%) |
Mar 26, 2020 | 7.361 | 7.749 | 6.974 | 7.361 | 145,831 | +0.00(+0.00%) |
Mar 25, 2020 | 6.651 | 7.555 | 6.328 | 7.361 | 267,442 | +0.71(+10.68%) |
Mar 24, 2020 | 7.103 | 7.103 | 6.587 | 6.651 | 112,608 | +0.19(+3.00%) |
Mar 23, 2020 | 7.297 | 7.555 | 6.457 | 6.457 | 174,293 | -1.16(-15.25%) |
Mar 20, 2020 | 7.104 | 8.711 | 6.780 | 7.620 | 279,756 | +1.16(+18.00%) |
Mar 19, 2020 | 5.580 | 7.210 | 5.272 | 6.457 | 277,933 | +1.25(+24.10%) |
Mar 18, 2020 | 6.708 | 6.708 | 4.515 | 5.204 | 427,073 | -1.76(-25.23%) |
Mar 17, 2020 | 8.150 | 8.150 | 6.959 | 6.959 | 255,641 | -1.07(-13.28%) |
Mar 16, 2020 | 8.464 | 8.777 | 7.774 | 8.025 | 336,448 | -1.38(-14.67%) |
Mar 13, 2020 | 9.529 | 10.03 | 8.808 | 9.404 | 239,196 | +0.75(+8.70%) |
Mar 12, 2020 | 9.780 | 9.780 | 8.652 | 8.652 | 270,827 | -2.45(-22.03%) |
Mar 11, 2020 | 10.97 | 11.72 | 10.47 | 11.10 | 332,383 | -0.31(-2.75%) |
Mar 10, 2020 | 11.22 | 11.85 | 9.091 | 11.41 | 572,022 | +1.69(+17.42%) |
Mar 09, 2020 | 12.54 | 12.84 | 9.655 | 9.717 | 768,395 | -7.15(-42.38%) |
Mar 06, 2020 | 18.24 | 18.24 | 16.68 | 16.86 | 401,224 | -1.82(-9.73%) |
Mar 05, 2020 | 19.37 | 19.37 | 18.49 | 18.68 | 219,788 | -1.00(-5.10%) |
Mar 04, 2020 | 20.25 | 20.38 | 19.43 | 19.69 | 160,847 | -0.25(-1.26%) |
Mar 03, 2020 | 20.69 | 21.19 | 19.50 | 19.94 | 199,125 | -0.56(-2.75%) |
Mar 02, 2020 | 20.06 | 20.88 | 19.43 | 20.50 | 302,608 | +1.07(+5.48%) |
Feb 28, 2020 | 18.37 | 19.56 | 17.87 | 19.43 | 408,912 | +0.25(+1.31%) |
Feb 27, 2020 | 19.62 | 20.06 | 18.56 | 19.18 | 482,798 | -1.32(-6.42%) |
Feb 26, 2020 | 21.69 | 21.88 | 20.38 | 20.50 | 325,776 | -1.00(-4.66%) |
Feb 25, 2020 | 23.01 | 23.13 | 21.38 | 21.50 | 287,158 | -1.32(-5.77%) |
Feb 24, 2020 | 23.26 | 23.38 | 22.63 | 22.82 | 227,597 | -1.13(-4.71%) |
Feb 21, 2020 | 24.58 | 24.58 | 23.76 | 23.95 | 194,184 | -0.63(-2.55%) |
Feb 20, 2020 | 24.83 | 24.83 | 24.51 | 24.58 | 113,183 | -0.06(-0.25%) |
Feb 19, 2020 | 25.01 | 25.01 | 24.51 | 24.64 | 129,560 | -0.12(-0.50%) |
Feb 18, 2020 | 24.70 | 24.76 | 24.64 | 24.76 | 110,366 | +0.00(+0.00%) |
Feb 14, 2020 | 24.95 | 25.16 | 24.76 | 24.76 | 86,104 | -0.12(-0.50%) |
Feb 13, 2020 | 25.19 | 25.44 | 24.76 | 24.89 | 154,337 | -0.31(-1.23%) |
Feb 12, 2020 | 24.70 | 25.26 | 24.63 | 25.19 | 226,611 | +0.74(+3.03%) |
Feb 11, 2020 | 24.51 | 24.63 | 24.39 | 24.45 | 93,353 | +0.25(+1.02%) |
Feb 10, 2020 | 24.89 | 24.89 | 24.14 | 24.21 | 203,794 | -0.62(-2.49%) |
Feb 07, 2020 | 25.13 | 25.13 | 24.76 | 24.82 | 143,675 | -0.37(-1.47%) |
Feb 06, 2020 | 25.50 | 25.75 | 25.19 | 25.19 | 117,462 | -0.37(-1.45%) |
Feb 05, 2020 | 25.38 | 25.94 | 25.38 | 25.56 | 104,783 | +0.49(+1.97%) |
Feb 04, 2020 | 24.76 | 25.38 | 24.76 | 25.07 | 155,531 | +0.56(+2.27%) |