Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.52 | 10.52 | 10.07 | 10.13 | 24,489 | -0.33(-3.12%) |
Apr 29, 2020 | 10.49 | 10.55 | 10.07 | 10.46 | 25,861 | +0.08(+0.76%) |
Apr 28, 2020 | 10.23 | 10.76 | 10.23 | 10.38 | 41,822 | +0.15(+1.44%) |
Apr 27, 2020 | 10.32 | 10.91 | 10.17 | 10.23 | 37,623 | -0.12(-1.14%) |
Apr 24, 2020 | 10.91 | 10.91 | 10.35 | 10.35 | 11,664 | +0.06(+0.57%) |
Apr 23, 2020 | 10.68 | 11.07 | 10.06 | 10.29 | 29,660 | -0.47(-4.38%) |
Apr 22, 2020 | 10.91 | 11.09 | 10.76 | 10.76 | 13,579 | -0.09(-0.82%) |
Apr 21, 2020 | 11.21 | 11.31 | 10.68 | 10.85 | 12,924 | -0.15(-1.34%) |
Apr 20, 2020 | 11.24 | 11.32 | 10.62 | 11.00 | 21,860 | +0.03(+0.27%) |
Apr 17, 2020 | 10.41 | 11.21 | 10.32 | 10.97 | 26,178 | +0.83(+8.14%) |
Apr 16, 2020 | 9.673 | 10.59 | 9.614 | 10.14 | 27,463 | +0.71(+7.50%) |
Apr 15, 2020 | 9.643 | 9.732 | 9.142 | 9.437 | 16,222 | +0.00(+0.00%) |
Apr 14, 2020 | 9.437 | 9.643 | 9.068 | 9.437 | 14,236 | +0.12(+1.27%) |
Apr 13, 2020 | 9.289 | 9.584 | 9.142 | 9.319 | 27,080 | +0.27(+2.93%) |
Apr 09, 2020 | 8.641 | 9.482 | 8.552 | 9.054 | 41,132 | +0.50(+5.86%) |
Apr 08, 2020 | 8.877 | 9.245 | 8.552 | 8.552 | 26,318 | +0.00(+0.00%) |
Apr 07, 2020 | 7.992 | 9.054 | 7.992 | 8.552 | 19,135 | +0.72(+9.23%) |
Apr 06, 2020 | 7.373 | 7.962 | 7.373 | 7.830 | 34,049 | +0.46(+6.20%) |
Apr 03, 2020 | 7.992 | 8.139 | 7.115 | 7.373 | 15,055 | -0.59(-7.41%) |
Apr 02, 2020 | 7.903 | 8.493 | 7.839 | 7.962 | 14,716 | +0.03(+0.37%) |
Apr 01, 2020 | 8.169 | 8.228 | 7.756 | 7.933 | 16,649 | -0.32(-3.93%) |
Mar 31, 2020 | 8.316 | 8.729 | 8.110 | 8.257 | 31,412 | +0.00(+0.00%) |
Mar 30, 2020 | 9.289 | 9.732 | 8.257 | 8.257 | 36,322 | -0.79(-8.71%) |
Mar 27, 2020 | 10.16 | 10.46 | 8.901 | 9.045 | 51,683 | -0.66(-6.80%) |
Mar 26, 2020 | 8.470 | 10.62 | 8.470 | 9.705 | 50,938 | +1.35(+16.15%) |
Mar 25, 2020 | 8.557 | 10.49 | 8.356 | 8.356 | 35,476 | +0.03(+0.34%) |
Mar 24, 2020 | 7.867 | 9.188 | 7.753 | 8.327 | 39,654 | +0.80(+10.69%) |
Mar 23, 2020 | 8.614 | 8.614 | 7.465 | 7.523 | 23,287 | -1.09(-12.67%) |
Mar 20, 2020 | 10.48 | 10.48 | 8.068 | 8.614 | 51,683 | -1.87(-17.81%) |
Mar 19, 2020 | 7.207 | 10.62 | 7.178 | 10.48 | 38,418 | +2.01(+23.73%) |
Mar 18, 2020 | 9.763 | 9.861 | 6.460 | 8.470 | 71,642 | -1.52(-15.23%) |
Mar 17, 2020 | 11.49 | 11.63 | 9.992 | 9.992 | 39,705 | -1.46(-12.78%) |
Mar 16, 2020 | 12.03 | 14.30 | 11.20 | 11.46 | 34,362 | -2.96(-20.52%) |
Mar 13, 2020 | 15.62 | 16.30 | 14.36 | 14.41 | 23,612 | +0.17(+1.21%) |
Mar 12, 2020 | 14.44 | 15.05 | 13.24 | 14.24 | 57,716 | -1.69(-10.63%) |
Mar 11, 2020 | 16.05 | 16.28 | 15.76 | 15.94 | 13,742 | -0.20(-1.25%) |
Mar 10, 2020 | 15.91 | 17.46 | 15.88 | 16.14 | 11,610 | +0.40(+2.55%) |
Mar 09, 2020 | 17.23 | 17.34 | 15.43 | 15.73 | 53,822 | -2.24(-12.46%) |
Mar 06, 2020 | 18.84 | 18.84 | 17.95 | 17.97 | 20,338 | -1.23(-6.43%) |
Mar 05, 2020 | 19.07 | 19.67 | 19.00 | 19.21 | 25,281 | +0.14(+0.75%) |
Mar 04, 2020 | 18.84 | 19.41 | 18.75 | 19.07 | 12,063 | +0.37(+2.00%) |
Mar 03, 2020 | 19.09 | 19.67 | 18.69 | 18.69 | 19,878 | -0.40(-2.11%) |
Mar 02, 2020 | 17.77 | 20.82 | 17.77 | 19.09 | 47,861 | +1.15(+6.40%) |
Feb 28, 2020 | 20.47 | 20.79 | 17.23 | 17.95 | 89,366 | -3.33(-15.65%) |
Feb 27, 2020 | 22.25 | 22.49 | 21.28 | 21.28 | 42,346 | -1.40(-6.17%) |
Feb 26, 2020 | 22.25 | 22.76 | 22.19 | 22.67 | 28,459 | +0.43(+1.92%) |
Feb 25, 2020 | 22.70 | 22.78 | 22.14 | 22.25 | 41,224 | -0.34(-1.51%) |
Feb 24, 2020 | 22.59 | 22.73 | 22.31 | 22.59 | 19,789 | -0.11(-0.50%) |
Feb 21, 2020 | 22.93 | 22.93 | 22.70 | 22.70 | 12,810 | -0.06(-0.25%) |
Feb 20, 2020 | 22.79 | 22.85 | 22.59 | 22.76 | 25,844 | -0.03(-0.12%) |
Feb 19, 2020 | 22.79 | 22.87 | 22.70 | 22.79 | 14,884 | +0.00(+0.00%) |
Feb 18, 2020 | 22.87 | 22.90 | 22.70 | 22.79 | 14,296 | -0.09(-0.37%) |
Feb 14, 2020 | 22.85 | 22.87 | 22.73 | 22.87 | 11,860 | +0.11(+0.50%) |
Feb 13, 2020 | 22.76 | 22.79 | 22.70 | 22.76 | 6,435 | +0.00(+0.00%) |
Feb 12, 2020 | 22.82 | 22.82 | 22.73 | 22.76 | 12,072 | +0.03(+0.13%) |
Feb 11, 2020 | 22.79 | 22.79 | 22.62 | 22.73 | 8,051 | +0.00(+0.00%) |
Feb 10, 2020 | 22.82 | 22.82 | 22.62 | 22.73 | 13,676 | +0.06(+0.25%) |
Feb 07, 2020 | 22.59 | 22.73 | 22.59 | 22.67 | 3,061 | +0.06(+0.25%) |
Feb 06, 2020 | 22.59 | 22.82 | 22.45 | 22.62 | 10,195 | +0.09(+0.38%) |
Feb 05, 2020 | 22.42 | 22.53 | 22.39 | 22.53 | 7,874 | +0.23(+1.02%) |
Feb 04, 2020 | 22.48 | 22.52 | 22.31 | 22.31 | 12,662 | +0.00(+0.00%) |