Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.69 | 10.93 | 10.55 | 10.65 | 247,158 | -0.34(-3.13%) |
Apr 29, 2020 | 10.50 | 11.15 | 10.50 | 11.00 | 268,507 | +0.59(+5.67%) |
Apr 28, 2020 | 10.11 | 10.49 | 10.05 | 10.41 | 201,651 | +0.42(+4.19%) |
Apr 27, 2020 | 9.324 | 10.22 | 9.324 | 9.988 | 340,947 | +0.76(+8.27%) |
Apr 24, 2020 | 9.012 | 9.406 | 8.783 | 9.225 | 201,943 | +0.28(+3.12%) |
Apr 23, 2020 | 8.979 | 9.209 | 8.807 | 8.947 | 224,627 | -0.03(-0.37%) |
Apr 22, 2020 | 9.488 | 9.488 | 8.947 | 8.979 | 208,885 | -0.20(-2.14%) |
Apr 21, 2020 | 8.832 | 9.275 | 8.832 | 9.176 | 278,870 | -0.03(-0.36%) |
Apr 20, 2020 | 9.217 | 9.336 | 8.947 | 9.209 | 315,999 | -0.11(-1.23%) |
Apr 17, 2020 | 9.160 | 9.529 | 9.020 | 9.324 | 296,573 | +0.38(+4.22%) |
Apr 16, 2020 | 8.668 | 8.996 | 8.323 | 8.947 | 407,330 | +0.24(+2.73%) |
Apr 15, 2020 | 8.832 | 8.988 | 8.520 | 8.709 | 361,222 | -0.53(-5.77%) |
Apr 14, 2020 | 9.963 | 10.11 | 9.020 | 9.242 | 356,573 | -0.43(-4.49%) |
Apr 13, 2020 | 9.857 | 9.857 | 9.422 | 9.676 | 193,181 | -0.21(-2.16%) |
Apr 09, 2020 | 8.881 | 9.898 | 8.881 | 9.890 | 323,035 | +1.30(+15.19%) |
Apr 08, 2020 | 8.364 | 8.610 | 8.184 | 8.586 | 328,967 | +0.40(+4.91%) |
Apr 07, 2020 | 8.766 | 8.815 | 8.102 | 8.184 | 319,177 | -0.20(-2.35%) |
Apr 06, 2020 | 8.528 | 8.733 | 7.856 | 8.381 | 462,126 | +0.22(+2.71%) |
Apr 03, 2020 | 8.036 | 8.233 | 7.954 | 8.159 | 382,545 | -0.14(-1.68%) |
Apr 02, 2020 | 8.045 | 8.422 | 8.012 | 8.299 | 539,586 | +0.21(+2.53%) |
Apr 01, 2020 | 8.282 | 8.373 | 7.930 | 8.094 | 287,276 | -0.81(-9.12%) |
Mar 31, 2020 | 8.553 | 8.930 | 8.422 | 8.906 | 321,198 | +0.27(+3.13%) |
Mar 30, 2020 | 8.487 | 8.783 | 8.292 | 8.635 | 302,381 | +0.08(+0.96%) |
Mar 27, 2020 | 8.774 | 9.037 | 8.446 | 8.553 | 243,039 | -0.65(-7.04%) |
Mar 26, 2020 | 8.036 | 9.266 | 7.963 | 9.201 | 275,087 | +1.25(+15.67%) |
Mar 25, 2020 | 7.840 | 8.405 | 7.495 | 7.954 | 293,284 | +0.32(+4.19%) |
Mar 24, 2020 | 7.815 | 8.020 | 7.306 | 7.635 | 483,345 | +0.16(+2.20%) |
Mar 23, 2020 | 8.069 | 8.127 | 7.110 | 7.471 | 389,813 | -0.66(-8.07%) |
Mar 20, 2020 | 8.036 | 8.578 | 7.462 | 8.127 | 630,950 | +0.14(+1.75%) |
Mar 19, 2020 | 7.569 | 8.520 | 7.077 | 7.987 | 531,151 | +0.38(+4.96%) |
Mar 18, 2020 | 8.373 | 8.455 | 7.405 | 7.610 | 531,177 | -1.16(-13.27%) |
Mar 17, 2020 | 8.824 | 9.012 | 8.299 | 8.774 | 427,431 | +0.02(+0.28%) |
Mar 16, 2020 | 9.873 | 10.08 | 8.602 | 8.750 | 680,242 | -2.33(-21.02%) |
Mar 13, 2020 | 10.10 | 11.08 | 9.570 | 11.08 | 399,008 | +1.46(+15.17%) |
Mar 12, 2020 | 9.586 | 9.963 | 8.979 | 9.619 | 436,788 | -0.59(-5.78%) |
Mar 11, 2020 | 10.62 | 10.62 | 9.955 | 10.21 | 284,480 | -0.41(-3.86%) |
Mar 10, 2020 | 10.09 | 10.66 | 10.00 | 10.62 | 312,422 | +0.80(+8.10%) |
Mar 09, 2020 | 12.12 | 12.12 | 9.676 | 9.824 | 538,036 | -2.71(-21.60%) |
Mar 06, 2020 | 12.13 | 12.55 | 11.85 | 12.53 | 235,356 | +0.16(+1.33%) |
Mar 05, 2020 | 12.44 | 12.64 | 11.99 | 12.37 | 170,102 | -0.44(-3.46%) |
Mar 04, 2020 | 12.53 | 12.81 | 12.44 | 12.81 | 141,706 | +0.50(+4.06%) |
Mar 03, 2020 | 12.28 | 12.69 | 12.17 | 12.31 | 176,277 | +0.04(+0.33%) |
Mar 02, 2020 | 11.95 | 12.28 | 11.78 | 12.27 | 113,547 | +0.37(+3.10%) |
Feb 28, 2020 | 12.05 | 12.05 | 11.54 | 11.90 | 297,183 | -0.36(-2.94%) |
Feb 27, 2020 | 12.78 | 12.78 | 12.26 | 12.26 | 177,080 | -0.70(-5.38%) |
Feb 26, 2020 | 12.78 | 13.04 | 12.69 | 12.96 | 156,216 | +0.30(+2.40%) |
Feb 25, 2020 | 12.89 | 12.92 | 12.58 | 12.65 | 150,453 | -0.21(-1.66%) |
Feb 24, 2020 | 12.92 | 13.01 | 12.80 | 12.87 | 98,272 | -0.26(-2.00%) |
Feb 21, 2020 | 13.27 | 13.32 | 13.09 | 13.13 | 180,358 | -0.11(-0.87%) |
Feb 20, 2020 | 13.16 | 13.28 | 13.09 | 13.24 | 118,907 | +0.02(+0.12%) |
Feb 19, 2020 | 13.39 | 13.39 | 13.19 | 13.23 | 114,440 | -0.12(-0.92%) |
Feb 18, 2020 | 13.49 | 13.49 | 13.29 | 13.35 | 73,494 | -0.11(-0.85%) |
Feb 14, 2020 | 13.33 | 13.50 | 13.33 | 13.46 | 94,386 | +0.14(+1.05%) |
Feb 13, 2020 | 13.21 | 13.34 | 13.21 | 13.33 | 65,525 | +0.06(+0.49%) |
Feb 12, 2020 | 13.37 | 13.38 | 13.23 | 13.26 | 119,632 | -0.05(-0.37%) |
Feb 11, 2020 | 13.33 | 13.41 | 13.20 | 13.31 | 86,125 | +0.04(+0.31%) |
Feb 10, 2020 | 13.25 | 13.29 | 13.19 | 13.27 | 92,700 | +0.04(+0.31%) |
Feb 07, 2020 | 13.39 | 13.39 | 13.22 | 13.23 | 84,088 | -0.16(-1.21%) |
Feb 06, 2020 | 13.41 | 13.44 | 13.32 | 13.39 | 158,354 | +0.06(+0.49%) |
Feb 05, 2020 | 13.24 | 13.34 | 13.11 | 13.33 | 193,543 | +0.24(+1.80%) |
Feb 04, 2020 | 13.11 | 13.18 | 13.01 | 13.09 | 117,168 | +0.04(+0.31%) |