Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.50 | 13.23 | 12.01 | 12.59 | 53,320 | -0.17(-1.33%) |
Apr 29, 2020 | 12.71 | 13.70 | 12.33 | 12.76 | 82,677 | +0.56(+4.59%) |
Apr 28, 2020 | 12.19 | 12.66 | 11.24 | 12.20 | 56,641 | +0.30(+2.52%) |
Apr 27, 2020 | 11.17 | 12.13 | 11.01 | 11.90 | 58,071 | +0.99(+9.07%) |
Apr 24, 2020 | 10.66 | 11.10 | 10.66 | 10.91 | 94,400 | -0.65(-5.62%) |
Apr 23, 2020 | 11.50 | 11.98 | 11.50 | 11.56 | 99,436 | +0.09(+0.78%) |
Apr 22, 2020 | 11.58 | 11.59 | 10.76 | 11.47 | 30,174 | +0.23(+2.05%) |
Apr 21, 2020 | 11.31 | 11.78 | 10.86 | 11.24 | 64,367 | -0.07(-0.62%) |
Apr 20, 2020 | 11.17 | 11.40 | 11.05 | 11.31 | 36,076 | -0.11(-0.96%) |
Apr 17, 2020 | 11.42 | 11.93 | 10.65 | 11.42 | 55,100 | +0.37(+3.35%) |
Apr 16, 2020 | 10.85 | 11.23 | 10.50 | 11.05 | 42,011 | +0.28(+2.60%) |
Apr 15, 2020 | 11.10 | 11.14 | 10.45 | 10.77 | 44,803 | -0.70(-6.10%) |
Apr 14, 2020 | 10.92 | 11.50 | 10.51 | 11.47 | 51,370 | +0.74(+6.90%) |
Apr 13, 2020 | 10.97 | 11.15 | 10.38 | 10.73 | 51,371 | -0.53(-4.71%) |
Apr 09, 2020 | 10.18 | 11.35 | 9.840 | 11.26 | 146,700 | +1.26(+12.60%) |
Apr 08, 2020 | 10.03 | 10.55 | 9.850 | 10.00 | 75,148 | +0.25(+2.56%) |
Apr 07, 2020 | 10.34 | 10.34 | 9.430 | 9.750 | 59,555 | -0.33(-3.27%) |
Apr 06, 2020 | 9.680 | 10.16 | 9.410 | 10.08 | 62,401 | +0.95(+10.41%) |
Apr 03, 2020 | 9.010 | 9.210 | 8.670 | 9.130 | 66,000 | -0.09(-0.98%) |
Apr 02, 2020 | 9.130 | 9.890 | 8.880 | 9.220 | 79,444 | +0.04(+0.44%) |
Apr 01, 2020 | 9.130 | 9.480 | 8.220 | 9.180 | 51,661 | -0.24(-2.55%) |
Mar 31, 2020 | 9.520 | 9.949 | 9.020 | 9.420 | 61,437 | -0.22(-2.28%) |
Mar 30, 2020 | 9.590 | 10.25 | 9.340 | 9.640 | 50,808 | +0.23(+2.44%) |
Mar 27, 2020 | 9.820 | 10.19 | 9.380 | 9.410 | 31,700 | -0.81(-7.93%) |
Mar 26, 2020 | 10.16 | 10.38 | 9.730 | 10.22 | 111,735 | +0.87(+9.30%) |
Mar 25, 2020 | 9.210 | 9.680 | 8.640 | 9.350 | 121,869 | +1.21(+14.86%) |
Mar 24, 2020 | 7.450 | 8.410 | 7.450 | 8.140 | 95,902 | +1.13(+16.12%) |
Mar 23, 2020 | 8.030 | 8.410 | 6.710 | 7.010 | 211,380 | -1.08(-13.35%) |
Mar 20, 2020 | 8.960 | 9.440 | 8.020 | 8.090 | 259,500 | -0.74(-8.38%) |
Mar 19, 2020 | 8.500 | 9.460 | 8.476 | 8.830 | 230,736 | +0.05(+0.57%) |
Mar 18, 2020 | 8.840 | 9.410 | 8.380 | 8.780 | 95,196 | -0.82(-8.54%) |
Mar 17, 2020 | 9.700 | 10.37 | 8.770 | 9.600 | 110,168 | +0.31(+3.34%) |
Mar 16, 2020 | 9.540 | 10.49 | 8.330 | 9.290 | 141,998 | -2.06(-18.15%) |
Mar 13, 2020 | 10.07 | 11.76 | 9.960 | 11.35 | 242,200 | +1.74(+18.11%) |
Mar 12, 2020 | 9.730 | 10.31 | 9.000 | 9.610 | 139,633 | -1.07(-10.02%) |
Mar 11, 2020 | 12.15 | 12.16 | 10.29 | 10.68 | 104,105 | -1.78(-14.29%) |
Mar 10, 2020 | 12.72 | 13.01 | 11.79 | 12.46 | 137,394 | +0.21(+1.71%) |
Mar 09, 2020 | 12.73 | 13.01 | 12.00 | 12.25 | 59,981 | -1.30(-9.59%) |
Mar 06, 2020 | 13.18 | 14.00 | 12.65 | 13.55 | 90,800 | -0.15(-1.09%) |
Mar 05, 2020 | 14.38 | 14.38 | 13.35 | 13.70 | 58,330 | -1.02(-6.93%) |
Mar 04, 2020 | 14.08 | 14.87 | 13.51 | 14.72 | 139,507 | +0.84(+6.05%) |
Mar 03, 2020 | 14.16 | 14.48 | 13.76 | 13.88 | 111,660 | +0.02(+0.14%) |
Mar 02, 2020 | 13.91 | 14.33 | 13.52 | 13.86 | 78,071 | +0.01(+0.07%) |
Feb 28, 2020 | 13.70 | 14.42 | 13.34 | 13.85 | 129,800 | -0.54(-3.75%) |
Feb 27, 2020 | 14.26 | 15.27 | 14.10 | 14.39 | 103,690 | -0.16(-1.10%) |
Feb 26, 2020 | 14.75 | 14.98 | 14.14 | 14.55 | 131,739 | -0.19(-1.29%) |
Feb 25, 2020 | 16.27 | 16.32 | 14.63 | 14.74 | 99,299 | -1.46(-9.01%) |
Feb 24, 2020 | 16.40 | 16.60 | 15.80 | 16.20 | 71,904 | -0.50(-2.99%) |
Feb 21, 2020 | 17.16 | 17.31 | 16.45 | 16.70 | 68,400 | -0.44(-2.57%) |
Feb 20, 2020 | 17.67 | 17.67 | 17.04 | 17.14 | 69,280 | -0.07(-0.41%) |
Feb 19, 2020 | 17.29 | 18.00 | 16.51 | 17.21 | 127,286 | +0.33(+1.95%) |
Feb 18, 2020 | 17.09 | 17.21 | 16.51 | 16.88 | 54,849 | -0.28(-1.63%) |
Feb 14, 2020 | 17.45 | 17.47 | 17.05 | 17.16 | 62,100 | -0.24(-1.38%) |
Feb 13, 2020 | 17.43 | 17.55 | 17.13 | 17.40 | 44,894 | -0.12(-0.68%) |
Feb 12, 2020 | 17.81 | 17.95 | 17.30 | 17.52 | 57,626 | -0.26(-1.46%) |
Feb 11, 2020 | 17.47 | 17.97 | 17.25 | 17.78 | 103,839 | +0.50(+2.89%) |
Feb 10, 2020 | 17.35 | 17.63 | 17.00 | 17.28 | 85,730 | -0.06(-0.35%) |
Feb 07, 2020 | 17.14 | 17.54 | 16.85 | 17.34 | 65,500 | +0.04(+0.23%) |
Feb 06, 2020 | 17.25 | 17.98 | 16.80 | 17.30 | 117,535 | -0.63(-3.51%) |
Feb 05, 2020 | 17.38 | 18.00 | 16.88 | 17.93 | 85,588 | +0.67(+3.88%) |
Feb 04, 2020 | 16.95 | 17.38 | 16.87 | 17.26 | 92,806 | +0.42(+2.49%) |