Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.37 | 12.62 | 11.61 | 11.86 | 256,471 | -0.29(-2.42%) |
Apr 29, 2020 | 11.12 | 12.19 | 11.12 | 12.15 | 443,326 | +1.42(+13.28%) |
Apr 28, 2020 | 10.32 | 10.90 | 10.32 | 10.73 | 110,398 | +0.41(+3.99%) |
Apr 27, 2020 | 10.22 | 10.33 | 9.851 | 10.31 | 176,974 | +0.14(+1.33%) |
Apr 24, 2020 | 10.53 | 10.77 | 9.981 | 10.18 | 187,531 | -0.04(-0.37%) |
Apr 23, 2020 | 9.452 | 10.26 | 9.380 | 10.22 | 183,222 | +1.00(+10.84%) |
Apr 22, 2020 | 9.197 | 9.426 | 9.001 | 9.217 | 114,081 | +0.36(+4.06%) |
Apr 21, 2020 | 8.289 | 9.014 | 8.289 | 8.858 | 209,677 | -0.04(-0.47%) |
Apr 20, 2020 | 8.557 | 9.329 | 8.165 | 8.900 | 203,593 | -0.09(-0.98%) |
Apr 17, 2020 | 8.411 | 9.059 | 8.411 | 8.988 | 176,287 | +0.70(+8.44%) |
Apr 16, 2020 | 8.565 | 8.565 | 8.225 | 8.289 | 131,284 | -0.09(-1.07%) |
Apr 15, 2020 | 8.661 | 8.661 | 8.116 | 8.379 | 212,680 | -0.56(-6.31%) |
Apr 14, 2020 | 8.757 | 9.046 | 8.629 | 8.943 | 180,548 | +0.47(+5.61%) |
Apr 13, 2020 | 8.777 | 8.982 | 8.462 | 8.469 | 99,670 | +0.14(+1.69%) |
Apr 09, 2020 | 8.295 | 9.078 | 7.955 | 8.328 | 178,157 | +0.60(+7.72%) |
Apr 08, 2020 | 7.615 | 7.975 | 7.519 | 7.731 | 351,291 | +0.25(+3.34%) |
Apr 07, 2020 | 7.609 | 8.090 | 7.481 | 7.481 | 163,811 | +0.15(+2.01%) |
Apr 06, 2020 | 7.224 | 7.628 | 7.089 | 7.333 | 248,069 | +0.15(+2.05%) |
Apr 03, 2020 | 7.538 | 7.554 | 6.616 | 7.186 | 135,761 | -0.08(-1.15%) |
Apr 02, 2020 | 7.474 | 8.020 | 7.065 | 7.269 | 225,332 | +0.37(+5.40%) |
Apr 01, 2020 | 6.499 | 6.897 | 6.416 | 6.897 | 179,537 | -0.03(-0.41%) |
Mar 31, 2020 | 6.486 | 7.048 | 6.300 | 6.925 | 155,182 | +0.45(+6.87%) |
Mar 30, 2020 | 6.801 | 6.801 | 6.031 | 6.480 | 146,774 | -0.19(-2.88%) |
Mar 27, 2020 | 7.057 | 7.185 | 6.544 | 6.672 | 87,722 | -0.64(-8.77%) |
Mar 26, 2020 | 7.314 | 7.699 | 6.929 | 7.314 | 146,780 | +0.00(+0.00%) |
Mar 25, 2020 | 6.608 | 7.506 | 6.287 | 7.314 | 269,182 | +0.71(+10.68%) |
Mar 24, 2020 | 7.057 | 7.057 | 6.544 | 6.608 | 113,340 | +0.19(+3.00%) |
Mar 23, 2020 | 7.250 | 7.506 | 6.416 | 6.416 | 175,426 | -1.15(-15.25%) |
Mar 20, 2020 | 7.058 | 8.655 | 6.736 | 7.570 | 281,576 | +1.15(+18.00%) |
Mar 19, 2020 | 5.544 | 7.163 | 5.238 | 6.416 | 279,741 | +1.25(+24.10%) |
Mar 18, 2020 | 6.665 | 6.665 | 4.485 | 5.170 | 429,850 | -1.74(-25.23%) |
Mar 17, 2020 | 8.097 | 8.097 | 6.914 | 6.914 | 257,304 | -1.06(-13.28%) |
Mar 16, 2020 | 8.409 | 8.720 | 7.724 | 7.973 | 338,636 | -1.37(-14.67%) |
Mar 13, 2020 | 9.468 | 9.966 | 8.751 | 9.343 | 240,752 | +0.75(+8.70%) |
Mar 12, 2020 | 9.717 | 9.717 | 8.596 | 8.596 | 272,588 | -2.43(-22.03%) |
Mar 11, 2020 | 10.90 | 11.65 | 10.40 | 11.03 | 334,545 | -0.31(-2.75%) |
Mar 10, 2020 | 11.15 | 11.77 | 9.032 | 11.34 | 575,742 | +1.68(+17.42%) |
Mar 09, 2020 | 12.46 | 12.76 | 9.592 | 9.655 | 773,392 | -7.10(-42.38%) |
Mar 06, 2020 | 18.13 | 18.13 | 16.57 | 16.76 | 403,833 | -1.81(-9.73%) |
Mar 05, 2020 | 19.25 | 19.25 | 18.38 | 18.56 | 221,217 | -1.00(-5.10%) |
Mar 04, 2020 | 20.12 | 20.24 | 19.31 | 19.56 | 161,893 | -0.25(-1.26%) |
Mar 03, 2020 | 20.56 | 21.05 | 19.37 | 19.81 | 200,420 | -0.56(-2.75%) |
Mar 02, 2020 | 19.93 | 20.74 | 19.31 | 20.37 | 304,575 | +1.06(+5.48%) |
Feb 28, 2020 | 18.25 | 19.43 | 17.75 | 19.31 | 411,571 | +0.25(+1.31%) |
Feb 27, 2020 | 19.50 | 19.93 | 18.44 | 19.06 | 485,938 | -1.31(-6.42%) |
Feb 26, 2020 | 21.55 | 21.74 | 20.24 | 20.37 | 327,895 | -1.00(-4.66%) |
Feb 25, 2020 | 22.86 | 22.98 | 21.24 | 21.36 | 289,026 | -1.31(-5.77%) |
Feb 24, 2020 | 23.11 | 23.23 | 22.49 | 22.67 | 229,077 | -1.12(-4.71%) |
Feb 21, 2020 | 24.42 | 24.42 | 23.61 | 23.79 | 195,446 | -0.62(-2.55%) |
Feb 20, 2020 | 24.67 | 24.67 | 24.35 | 24.42 | 113,919 | -0.06(-0.25%) |
Feb 19, 2020 | 24.85 | 24.85 | 24.36 | 24.48 | 130,402 | -0.12(-0.50%) |
Feb 18, 2020 | 24.54 | 24.60 | 24.48 | 24.60 | 111,084 | +0.00(+0.00%) |
Feb 14, 2020 | 24.79 | 25.00 | 24.60 | 24.60 | 86,664 | -0.12(-0.50%) |
Feb 13, 2020 | 25.03 | 25.28 | 24.60 | 24.72 | 155,341 | -0.31(-1.23%) |
Feb 12, 2020 | 24.54 | 25.09 | 24.48 | 25.03 | 228,084 | +0.74(+3.03%) |
Feb 11, 2020 | 24.36 | 24.48 | 24.23 | 24.30 | 93,960 | +0.25(+1.02%) |
Feb 10, 2020 | 24.72 | 24.72 | 23.99 | 24.05 | 205,119 | -0.61(-2.49%) |
Feb 07, 2020 | 24.97 | 24.97 | 24.60 | 24.66 | 144,609 | -0.37(-1.47%) |
Feb 06, 2020 | 25.34 | 25.58 | 25.03 | 25.03 | 118,226 | -0.37(-1.45%) |
Feb 05, 2020 | 25.22 | 25.77 | 25.22 | 25.40 | 105,465 | +0.49(+1.97%) |
Feb 04, 2020 | 24.60 | 25.22 | 24.60 | 24.91 | 156,542 | +0.55(+2.27%) |