Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.12 | 13.18 | 12.59 | 12.72 | 121,628 | -0.39(-2.97%) |
Apr 29, 2020 | 12.73 | 13.21 | 12.69 | 13.11 | 122,961 | +0.51(+4.04%) |
Apr 28, 2020 | 12.56 | 12.71 | 12.32 | 12.60 | 149,672 | +0.30(+2.42%) |
Apr 27, 2020 | 11.67 | 12.34 | 11.59 | 12.30 | 100,309 | +0.83(+7.25%) |
Apr 24, 2020 | 11.67 | 11.67 | 11.22 | 11.47 | 84,249 | -0.02(-0.22%) |
Apr 23, 2020 | 11.33 | 11.67 | 11.33 | 11.50 | 146,471 | +0.28(+2.52%) |
Apr 22, 2020 | 10.94 | 11.21 | 10.74 | 11.21 | 117,057 | +0.59(+5.53%) |
Apr 21, 2020 | 10.59 | 10.97 | 10.51 | 10.63 | 59,229 | -0.25(-2.28%) |
Apr 20, 2020 | 10.61 | 11.15 | 10.56 | 10.87 | 106,611 | -0.07(-0.65%) |
Apr 17, 2020 | 10.76 | 11.17 | 10.37 | 10.94 | 136,411 | +0.69(+6.69%) |
Apr 16, 2020 | 10.38 | 10.40 | 9.798 | 10.26 | 123,643 | -0.22(-2.09%) |
Apr 15, 2020 | 11.09 | 11.09 | 10.33 | 10.48 | 80,755 | -0.81(-7.21%) |
Apr 14, 2020 | 11.37 | 11.74 | 11.26 | 11.29 | 74,582 | -0.06(-0.56%) |
Apr 13, 2020 | 11.20 | 11.41 | 10.87 | 11.35 | 66,208 | -0.13(-1.11%) |
Apr 09, 2020 | 11.21 | 11.91 | 11.16 | 11.48 | 67,569 | +0.34(+3.05%) |
Apr 08, 2020 | 11.18 | 11.26 | 11.05 | 11.14 | 58,509 | +0.00(+0.00%) |
Apr 07, 2020 | 11.04 | 11.53 | 10.87 | 11.14 | 69,224 | +0.48(+4.51%) |
Apr 06, 2020 | 10.50 | 10.91 | 10.34 | 10.66 | 318,798 | +0.36(+3.50%) |
Apr 03, 2020 | 10.54 | 10.55 | 10.12 | 10.30 | 29,261 | -0.24(-2.28%) |
Apr 02, 2020 | 10.06 | 10.74 | 10.06 | 10.54 | 78,498 | +0.26(+2.55%) |
Apr 01, 2020 | 10.17 | 10.35 | 9.677 | 10.28 | 106,679 | -0.18(-1.69%) |
Mar 31, 2020 | 10.68 | 10.99 | 10.24 | 10.46 | 116,909 | -0.22(-2.05%) |
Mar 30, 2020 | 10.74 | 10.94 | 10.22 | 10.67 | 88,080 | -0.26(-2.39%) |
Mar 27, 2020 | 11.04 | 11.04 | 10.48 | 10.94 | 111,814 | -0.45(-3.97%) |
Mar 26, 2020 | 11.47 | 12.03 | 10.84 | 11.39 | 204,685 | +0.01(+0.12%) |
Mar 25, 2020 | 10.37 | 11.44 | 9.868 | 11.38 | 102,066 | +1.00(+9.69%) |
Mar 24, 2020 | 9.444 | 10.40 | 8.906 | 10.37 | 238,968 | +1.28(+14.09%) |
Mar 23, 2020 | 9.784 | 9.784 | 8.850 | 9.090 | 193,456 | -0.42(-4.46%) |
Mar 20, 2020 | 9.041 | 10.17 | 9.005 | 9.515 | 531,509 | +0.53(+5.91%) |
Mar 19, 2020 | 7.315 | 10.96 | 7.315 | 8.984 | 401,362 | +1.69(+23.18%) |
Mar 18, 2020 | 8.135 | 8.936 | 7.293 | 7.293 | 289,329 | -1.48(-16.85%) |
Mar 17, 2020 | 9.550 | 10.36 | 8.694 | 8.772 | 307,745 | -0.78(-8.15%) |
Mar 16, 2020 | 10.13 | 10.24 | 9.529 | 9.550 | 248,428 | -0.93(-8.85%) |
Mar 13, 2020 | 10.63 | 10.88 | 10.10 | 10.48 | 233,807 | +0.24(+2.35%) |
Mar 12, 2020 | 11.33 | 11.33 | 10.22 | 10.24 | 146,466 | -1.41(-12.14%) |
Mar 11, 2020 | 12.61 | 12.64 | 11.62 | 11.65 | 108,891 | -1.21(-9.41%) |
Mar 10, 2020 | 13.74 | 13.90 | 12.62 | 12.86 | 281,981 | -0.58(-4.32%) |
Mar 09, 2020 | 14.11 | 14.39 | 13.44 | 13.44 | 168,731 | -1.11(-7.63%) |
Mar 06, 2020 | 14.74 | 15.04 | 14.52 | 14.55 | 219,813 | -0.35(-2.37%) |
Mar 05, 2020 | 14.95 | 15.10 | 14.85 | 14.91 | 66,782 | -0.18(-1.17%) |
Mar 04, 2020 | 15.37 | 15.46 | 14.95 | 15.08 | 52,808 | -0.20(-1.30%) |
Mar 03, 2020 | 15.24 | 15.42 | 15.02 | 15.28 | 63,854 | +0.10(+0.65%) |
Mar 02, 2020 | 14.83 | 15.29 | 14.76 | 15.18 | 96,796 | +0.56(+3.82%) |
Feb 28, 2020 | 14.94 | 15.10 | 14.62 | 14.62 | 214,865 | -0.54(-3.55%) |
Feb 27, 2020 | 15.53 | 15.63 | 15.15 | 15.16 | 100,301 | -0.55(-3.51%) |
Feb 26, 2020 | 16.24 | 16.29 | 15.58 | 15.71 | 112,494 | -0.33(-2.07%) |
Feb 25, 2020 | 16.71 | 16.71 | 15.94 | 16.04 | 209,361 | -0.66(-3.98%) |
Feb 24, 2020 | 16.38 | 16.71 | 16.19 | 16.71 | 151,922 | +0.22(+1.33%) |
Feb 21, 2020 | 16.24 | 16.50 | 16.24 | 16.49 | 120,579 | +0.21(+1.30%) |
Feb 20, 2020 | 16.38 | 16.38 | 16.18 | 16.28 | 181,251 | -0.07(-0.43%) |
Feb 19, 2020 | 16.45 | 16.45 | 16.21 | 16.35 | 101,659 | +0.03(+0.17%) |
Feb 18, 2020 | 16.22 | 16.42 | 15.99 | 16.32 | 225,420 | +0.21(+1.27%) |
Feb 14, 2020 | 16.13 | 16.15 | 15.99 | 16.11 | 16,114 | -0.04(-0.26%) |
Feb 13, 2020 | 16.13 | 16.19 | 16.03 | 16.16 | 312,100 | +0.02(+0.13%) |
Feb 12, 2020 | 16.15 | 16.24 | 16.11 | 16.14 | 42,018 | +0.04(+0.26%) |
Feb 11, 2020 | 16.08 | 16.26 | 16.05 | 16.09 | 66,182 | +0.12(+0.75%) |
Feb 10, 2020 | 15.97 | 16.19 | 15.93 | 15.97 | 29,397 | -0.11(-0.66%) |
Feb 07, 2020 | 16.09 | 16.12 | 15.86 | 16.08 | 22,334 | +0.04(+0.26%) |
Feb 06, 2020 | 16.11 | 16.21 | 15.90 | 16.04 | 57,506 | -0.06(-0.35%) |
Feb 05, 2020 | 16.02 | 16.16 | 15.89 | 16.09 | 69,689 | +0.18(+1.11%) |
Feb 04, 2020 | 15.88 | 16.01 | 15.81 | 15.92 | 119,008 | +0.11(+0.72%) |