Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.49 | 15.88 | 14.32 | 14.97 | 304,227 | -0.35(-2.27%) |
Apr 29, 2020 | 16.32 | 17.66 | 14.97 | 15.32 | 965,081 | -2.82(-15.55%) |
Apr 28, 2020 | 19.57 | 20.70 | 17.01 | 18.14 | 1,066,636 | +0.69(+3.98%) |
Apr 27, 2020 | 16.27 | 18.18 | 15.49 | 17.45 | 855,624 | +2.43(+16.18%) |
Apr 24, 2020 | 15.19 | 15.19 | 14.19 | 15.02 | 233,699 | +0.22(+1.47%) |
Apr 23, 2020 | 15.10 | 16.14 | 14.10 | 14.80 | 528,100 | +0.13(+0.89%) |
Apr 22, 2020 | 14.84 | 14.89 | 13.67 | 14.67 | 481,782 | +0.48(+3.36%) |
Apr 21, 2020 | 15.15 | 16.40 | 13.50 | 14.19 | 837,772 | +0.43(+3.15%) |
Apr 20, 2020 | 13.02 | 14.67 | 12.24 | 13.76 | 519,665 | +1.39(+11.23%) |
Apr 17, 2020 | 12.37 | 12.67 | 12.02 | 12.37 | 144,478 | +0.22(+1.79%) |
Apr 16, 2020 | 11.93 | 12.06 | 11.50 | 12.15 | 140,080 | +0.22(+1.82%) |
Apr 15, 2020 | 11.50 | 12.28 | 11.02 | 11.93 | 157,046 | +0.22(+1.85%) |
Apr 14, 2020 | 11.67 | 12.37 | 11.41 | 11.72 | 181,993 | +0.00(+0.00%) |
Apr 13, 2020 | 13.02 | 13.06 | 11.54 | 11.72 | 229,308 | -0.52(-4.25%) |
Apr 09, 2020 | 11.72 | 12.37 | 10.50 | 12.24 | 408,317 | +0.74(+6.41%) |
Apr 08, 2020 | 11.50 | 12.24 | 11.11 | 11.50 | 129,385 | +0.22(+1.92%) |
Apr 07, 2020 | 12.59 | 12.59 | 10.72 | 11.28 | 154,164 | -0.74(-6.14%) |
Apr 06, 2020 | 12.19 | 12.89 | 11.50 | 12.02 | 170,810 | +0.95(+8.63%) |
Apr 03, 2020 | 11.02 | 12.54 | 10.89 | 11.07 | 146,459 | -0.43(-3.77%) |
Apr 02, 2020 | 13.37 | 13.41 | 10.29 | 11.50 | 322,098 | -1.74(-13.11%) |
Apr 01, 2020 | 13.67 | 14.32 | 12.46 | 13.24 | 222,566 | -0.91(-6.44%) |
Mar 31, 2020 | 14.23 | 14.93 | 13.58 | 14.15 | 246,477 | -0.26(-1.81%) |
Mar 30, 2020 | 15.28 | 15.84 | 13.67 | 14.41 | 447,467 | +0.52(+3.75%) |
Mar 27, 2020 | 12.24 | 14.28 | 11.80 | 13.89 | 381,380 | +1.17(+9.21%) |
Mar 26, 2020 | 11.93 | 13.13 | 11.89 | 12.72 | 150,215 | +0.48(+3.90%) |
Mar 25, 2020 | 11.37 | 12.85 | 11.28 | 12.24 | 234,506 | +1.39(+12.80%) |
Mar 24, 2020 | 9.764 | 11.80 | 9.721 | 10.85 | 279,691 | +1.95(+21.95%) |
Mar 23, 2020 | 8.202 | 9.374 | 7.388 | 8.897 | 314,919 | +1.35(+17.82%) |
Mar 20, 2020 | 8.636 | 8.853 | 7.551 | 7.551 | 229,183 | -0.82(-9.84%) |
Mar 19, 2020 | 7.681 | 8.810 | 7.508 | 8.376 | 126,335 | +0.65(+8.43%) |
Mar 18, 2020 | 8.940 | 9.374 | 7.551 | 7.725 | 261,021 | -1.48(-16.04%) |
Mar 17, 2020 | 9.200 | 10.07 | 8.680 | 9.200 | 112,885 | +0.26(+2.91%) |
Mar 16, 2020 | 10.37 | 10.37 | 8.897 | 8.940 | 183,802 | -1.78(-16.60%) |
Mar 13, 2020 | 11.46 | 11.83 | 10.42 | 10.72 | 247,248 | +0.04(+0.41%) |
Mar 12, 2020 | 10.29 | 10.98 | 9.547 | 10.68 | 244,455 | -0.48(-4.28%) |
Mar 11, 2020 | 11.85 | 12.37 | 10.78 | 11.15 | 255,923 | -0.52(-4.46%) |
Mar 10, 2020 | 9.504 | 11.67 | 9.200 | 11.67 | 334,676 | +2.69(+29.95%) |
Mar 09, 2020 | 9.374 | 9.699 | 8.463 | 8.983 | 234,636 | -0.61(-6.33%) |
Mar 06, 2020 | 9.287 | 9.938 | 9.200 | 9.591 | 87,147 | +0.13(+1.38%) |
Mar 05, 2020 | 10.55 | 10.57 | 9.309 | 9.461 | 139,400 | -1.17(-11.02%) |
Mar 04, 2020 | 11.07 | 11.08 | 10.55 | 10.63 | 79,517 | -0.17(-1.61%) |
Mar 03, 2020 | 11.07 | 11.15 | 10.55 | 10.81 | 84,093 | -0.04(-0.40%) |
Mar 02, 2020 | 11.93 | 11.93 | 10.68 | 10.85 | 164,483 | -1.04(-8.76%) |
Feb 28, 2020 | 10.20 | 11.89 | 10.07 | 11.89 | 134,385 | +1.35(+12.76%) |
Feb 27, 2020 | 10.20 | 11.15 | 9.938 | 10.55 | 119,085 | +0.09(+0.83%) |
Feb 26, 2020 | 10.85 | 11.28 | 10.42 | 10.46 | 74,122 | -0.22(-2.03%) |
Feb 25, 2020 | 11.33 | 11.59 | 10.63 | 10.68 | 93,890 | -0.48(-4.28%) |
Feb 24, 2020 | 11.93 | 12.11 | 11.15 | 11.15 | 139,730 | -1.35(-10.76%) |
Feb 21, 2020 | 13.02 | 13.11 | 12.41 | 12.50 | 43,850 | -0.56(-4.32%) |
Feb 20, 2020 | 12.63 | 13.11 | 12.63 | 13.06 | 43,669 | +0.39(+3.08%) |
Feb 19, 2020 | 12.93 | 12.93 | 12.59 | 12.67 | 36,552 | -0.17(-1.35%) |
Feb 18, 2020 | 13.24 | 13.26 | 12.85 | 12.85 | 69,920 | -0.22(-1.66%) |
Feb 14, 2020 | 13.19 | 13.19 | 12.85 | 13.06 | 28,043 | -0.09(-0.66%) |
Feb 13, 2020 | 13.37 | 13.37 | 12.85 | 13.15 | 83,420 | -0.35(-2.57%) |
Feb 12, 2020 | 13.06 | 13.54 | 13.02 | 13.50 | 98,580 | +0.56(+4.36%) |
Feb 11, 2020 | 12.15 | 13.06 | 12.15 | 12.93 | 92,303 | +0.95(+7.97%) |
Feb 10, 2020 | 12.19 | 12.28 | 11.72 | 11.98 | 105,595 | -0.22(-1.78%) |
Feb 07, 2020 | 12.59 | 12.59 | 12.13 | 12.19 | 95,973 | -0.39(-3.10%) |
Feb 06, 2020 | 13.24 | 13.50 | 12.59 | 12.59 | 68,296 | -0.52(-3.97%) |
Feb 05, 2020 | 13.37 | 13.63 | 13.06 | 13.11 | 91,594 | -0.04(-0.33%) |
Feb 04, 2020 | 13.11 | 13.41 | 13.02 | 13.15 | 96,634 | +0.35(+2.71%) |