Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.65 | 10.65 | 10.05 | 10.08 | 388,214 | -0.69(-6.39%) |
Apr 29, 2020 | 10.56 | 10.95 | 10.32 | 10.77 | 320,450 | +0.70(+6.92%) |
Apr 28, 2020 | 10.35 | 10.37 | 9.859 | 10.08 | 320,423 | -0.02(-0.19%) |
Apr 27, 2020 | 10.17 | 10.20 | 9.962 | 10.09 | 267,077 | +0.19(+1.90%) |
Apr 24, 2020 | 9.830 | 10.06 | 9.519 | 9.906 | 278,936 | +0.11(+1.15%) |
Apr 23, 2020 | 9.632 | 10.20 | 9.576 | 9.793 | 467,593 | +0.24(+2.47%) |
Apr 22, 2020 | 10.08 | 10.08 | 9.557 | 9.557 | 344,127 | -0.24(-2.41%) |
Apr 21, 2020 | 9.736 | 9.972 | 9.680 | 9.793 | 392,545 | -0.43(-4.24%) |
Apr 20, 2020 | 10.28 | 10.57 | 10.01 | 10.23 | 390,115 | -0.35(-3.30%) |
Apr 17, 2020 | 10.39 | 10.79 | 10.32 | 10.57 | 242,544 | +0.65(+6.55%) |
Apr 16, 2020 | 10.07 | 10.17 | 9.661 | 9.925 | 460,144 | -0.16(-1.59%) |
Apr 15, 2020 | 10.43 | 10.45 | 9.925 | 10.08 | 539,661 | -0.75(-6.96%) |
Apr 14, 2020 | 11.17 | 11.19 | 10.59 | 10.84 | 347,767 | +0.06(+0.52%) |
Apr 13, 2020 | 10.77 | 10.84 | 10.27 | 10.78 | 336,612 | -0.19(-1.72%) |
Apr 09, 2020 | 10.68 | 11.31 | 10.62 | 10.97 | 392,570 | +0.68(+6.59%) |
Apr 08, 2020 | 10.12 | 10.57 | 9.840 | 10.29 | 363,256 | +0.36(+3.61%) |
Apr 07, 2020 | 10.02 | 10.55 | 9.746 | 9.934 | 342,382 | +0.21(+2.13%) |
Apr 06, 2020 | 9.576 | 9.764 | 9.276 | 9.727 | 805,777 | +0.73(+8.06%) |
Apr 03, 2020 | 9.416 | 9.482 | 8.704 | 9.001 | 360,952 | -0.49(-5.16%) |
Apr 02, 2020 | 9.199 | 9.689 | 9.142 | 9.491 | 386,107 | +0.32(+3.49%) |
Apr 01, 2020 | 9.472 | 9.680 | 9.048 | 9.171 | 467,456 | -0.74(-7.51%) |
Mar 31, 2020 | 9.849 | 10.33 | 9.695 | 9.915 | 412,808 | -0.11(-1.13%) |
Mar 30, 2020 | 10.51 | 10.65 | 9.915 | 10.03 | 323,589 | -0.42(-4.06%) |
Mar 27, 2020 | 11.06 | 11.46 | 10.42 | 10.45 | 265,992 | -1.06(-9.25%) |
Mar 26, 2020 | 10.69 | 11.56 | 10.35 | 11.52 | 319,614 | +1.03(+9.79%) |
Mar 25, 2020 | 10.58 | 11.02 | 10.32 | 10.49 | 270,247 | -0.12(-1.15%) |
Mar 24, 2020 | 10.38 | 10.98 | 9.972 | 10.61 | 306,779 | +0.98(+10.18%) |
Mar 23, 2020 | 9.086 | 9.708 | 8.464 | 9.632 | 607,802 | +0.76(+8.61%) |
Mar 20, 2020 | 9.331 | 9.359 | 8.577 | 8.869 | 427,583 | -0.37(-3.98%) |
Mar 19, 2020 | 8.539 | 9.590 | 8.379 | 9.237 | 448,137 | +0.73(+8.53%) |
Mar 18, 2020 | 9.755 | 10.17 | 8.322 | 8.511 | 654,128 | -1.98(-18.87%) |
Mar 17, 2020 | 8.596 | 10.57 | 8.101 | 10.49 | 618,516 | +2.32(+28.37%) |
Mar 16, 2020 | 9.303 | 9.321 | 8.134 | 8.172 | 498,416 | -1.65(-16.79%) |
Mar 13, 2020 | 9.557 | 9.887 | 9.001 | 9.821 | 571,560 | +0.57(+6.11%) |
Mar 12, 2020 | 10.76 | 10.82 | 9.152 | 9.255 | 743,557 | -1.93(-17.27%) |
Mar 11, 2020 | 11.88 | 12.11 | 11.06 | 11.19 | 269,596 | -1.03(-8.41%) |
Mar 10, 2020 | 13.08 | 13.20 | 11.88 | 12.21 | 457,523 | -0.21(-1.67%) |
Mar 09, 2020 | 13.18 | 13.33 | 12.29 | 12.42 | 330,140 | -1.54(-11.01%) |
Mar 06, 2020 | 13.21 | 14.00 | 13.19 | 13.96 | 325,408 | +0.40(+2.92%) |
Mar 05, 2020 | 13.86 | 14.11 | 13.48 | 13.56 | 348,951 | -0.52(-3.68%) |
Mar 04, 2020 | 14.18 | 14.37 | 14.01 | 14.08 | 311,735 | +0.00(+0.00%) |
Mar 03, 2020 | 14.51 | 14.70 | 13.99 | 14.08 | 435,986 | -0.43(-2.99%) |
Mar 02, 2020 | 14.39 | 14.68 | 14.14 | 14.51 | 357,004 | +0.24(+1.65%) |
Feb 28, 2020 | 14.60 | 14.88 | 13.88 | 14.28 | 701,214 | -0.90(-5.90%) |
Feb 27, 2020 | 15.57 | 16.27 | 15.14 | 15.17 | 223,506 | -0.79(-4.96%) |
Feb 26, 2020 | 16.62 | 16.64 | 15.95 | 15.97 | 148,495 | -0.52(-3.14%) |
Feb 25, 2020 | 17.04 | 17.05 | 16.46 | 16.48 | 172,118 | -0.55(-3.21%) |
Feb 24, 2020 | 17.34 | 17.35 | 16.90 | 17.03 | 155,448 | -0.62(-3.50%) |
Feb 21, 2020 | 17.93 | 17.95 | 17.45 | 17.65 | 229,918 | -0.24(-1.34%) |
Feb 20, 2020 | 16.62 | 17.99 | 16.62 | 17.89 | 295,452 | +1.46(+8.86%) |
Feb 19, 2020 | 16.28 | 16.60 | 16.21 | 16.43 | 114,458 | +0.21(+1.31%) |
Feb 18, 2020 | 16.10 | 16.26 | 15.95 | 16.22 | 65,447 | +0.12(+0.76%) |
Feb 14, 2020 | 16.06 | 16.19 | 15.96 | 16.10 | 99,309 | -0.03(-0.18%) |
Feb 13, 2020 | 16.37 | 16.40 | 16.11 | 16.13 | 100,677 | -0.25(-1.50%) |
Feb 12, 2020 | 16.40 | 16.54 | 16.01 | 16.37 | 146,850 | +0.15(+0.93%) |
Feb 11, 2020 | 16.31 | 16.38 | 16.06 | 16.22 | 116,283 | +0.05(+0.29%) |
Feb 10, 2020 | 16.13 | 16.17 | 15.95 | 16.17 | 85,468 | -0.01(-0.06%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.95 | 16.18 | 193,420 | -0.13(-0.81%) |
Feb 06, 2020 | 16.08 | 16.38 | 16.05 | 16.31 | 148,325 | +0.33(+2.06%) |
Feb 05, 2020 | 15.90 | 16.15 | 15.86 | 15.98 | 163,435 | +0.17(+1.07%) |
Feb 04, 2020 | 16.19 | 16.19 | 15.78 | 15.82 | 145,359 | -0.17(-1.06%) |