Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.45 | 13.17 | 11.45 | 12.82 | 28,117 | +2.32(+22.10%) |
Apr 29, 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 503 | -0.12(-1.13%) |
Apr 28, 2020 | 10.62 | 10.62 | 7 | +0.00(+0.00%) | ||
Apr 27, 2020 | 10.47 | 10.62 | 10.47 | 10.62 | 4,820 | +0.48(+4.69%) |
Apr 24, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 157 | +0.00(+0.00%) |
Apr 23, 2020 | 10.02 | 10.33 | 10.02 | 10.14 | 1,343 | +0.16(+1.59%) |
Apr 22, 2020 | 9.985 | 9.985 | 356 | +0.00(+0.00%) | ||
Apr 21, 2020 | 9.985 | 9.985 | 9.985 | 9.985 | 1,566 | +0.22(+2.21%) |
Apr 20, 2020 | 10.09 | 10.09 | 9.611 | 9.770 | 2,558 | -0.34(-3.36%) |
Apr 17, 2020 | 10.09 | 10.11 | 10.09 | 10.11 | 1,577 | +0.25(+2.54%) |
Apr 16, 2020 | 9.827 | 9.954 | 9.827 | 9.859 | 4,738 | +0.23(+2.42%) |
Apr 15, 2020 | 9.625 | 9.625 | 61 | +0.00(+0.00%) | ||
Apr 14, 2020 | 9.567 | 9.625 | 9.523 | 9.625 | 1,616 | -0.20(-2.05%) |
Apr 13, 2020 | 9.827 | 9.827 | 9.827 | 9.827 | 137 | +0.00(+0.00%) |
Apr 09, 2020 | 10.77 | 11.78 | 9.827 | 9.827 | 8,832 | -0.32(-3.13%) |
Apr 08, 2020 | 10.14 | 10.14 | 127 | +0.00(+0.00%) | ||
Apr 07, 2020 | 9.719 | 10.52 | 9.719 | 10.14 | 3,351 | +0.44(+4.56%) |
Apr 06, 2020 | 9.504 | 9.701 | 9.431 | 9.701 | 1,517 | +0.74(+8.31%) |
Apr 03, 2020 | 8.957 | 8.957 | 8.957 | 8.957 | 630 | +0.00(+0.00%) |
Apr 02, 2020 | 8.957 | 8.957 | 8.957 | 8.957 | 1,096 | +0.29(+3.35%) |
Apr 01, 2020 | 8.718 | 8.718 | 8.667 | 8.667 | 1,354 | -0.37(-4.07%) |
Mar 31, 2020 | 9.161 | 9.161 | 9.034 | 9.034 | 1,031 | -0.47(-4.94%) |
Mar 30, 2020 | 9.504 | 9.504 | 9.504 | 9.504 | 651 | -0.42(-4.28%) |
Mar 27, 2020 | 9.928 | 9.928 | 9.928 | 9.928 | 630 | -0.22(-2.13%) |
Mar 26, 2020 | 10.14 | 10.14 | 10.14 | 10.14 | 12 | +0.00(+0.00%) |
Mar 25, 2020 | 9.193 | 10.14 | 9.155 | 10.14 | 5,795 | +0.96(+10.48%) |
Mar 24, 2020 | 9.123 | 9.282 | 9.123 | 9.181 | 11,608 | +0.55(+6.41%) |
Mar 23, 2020 | 7.931 | 8.629 | 7.931 | 8.629 | 3,731 | +0.58(+7.17%) |
Mar 20, 2020 | 8.102 | 8.102 | 8.052 | 8.052 | 946 | +0.15(+1.91%) |
Mar 19, 2020 | 7.494 | 8.001 | 7.494 | 7.901 | 8,460 | +1.09(+16.03%) |
Mar 18, 2020 | 6.879 | 6.910 | 6.784 | 6.809 | 4,433 | -0.32(-4.45%) |
Mar 17, 2020 | 6.974 | 7.139 | 6.942 | 7.126 | 7,938 | +0.12(+1.72%) |
Mar 16, 2020 | 8.242 | 8.242 | 6.695 | 7.006 | 10,828 | -0.79(-10.16%) |
Mar 13, 2020 | 7.580 | 7.798 | 7.580 | 7.798 | 1,735 | +0.34(+4.59%) |
Mar 12, 2020 | 7.297 | 7.836 | 6.988 | 7.456 | 8,145 | -0.98(-11.65%) |
Mar 11, 2020 | 8.553 | 8.575 | 8.375 | 8.439 | 2,615 | -0.16(-1.91%) |
Mar 10, 2020 | 8.603 | 8.648 | 8.584 | 8.603 | 4,594 | -0.03(-0.40%) |
Mar 09, 2020 | 8.559 | 8.638 | 8.559 | 8.638 | 1,902 | -1.07(-11.06%) |
Mar 06, 2020 | 9.897 | 9.897 | 9.713 | 9.713 | 473 | -0.26(-2.60%) |
Mar 05, 2020 | 9.922 | 10.10 | 9.922 | 9.972 | 586 | -0.65(-6.10%) |
Mar 04, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 1,315 | +0.22(+2.07%) |
Mar 03, 2020 | 10.78 | 11.09 | 10.39 | 10.40 | 4,500 | +0.03(+0.29%) |
Mar 02, 2020 | 10.42 | 10.42 | 10.37 | 10.37 | 1,746 | -0.03(-0.29%) |
Feb 28, 2020 | 10.15 | 10.40 | 10.15 | 10.40 | 2,681 | +0.03(+0.24%) |
Feb 27, 2020 | 10.37 | 10.56 | 10.37 | 10.38 | 2,660 | -0.21(-2.03%) |
Feb 26, 2020 | 10.75 | 10.78 | 10.59 | 10.59 | 5,145 | -0.20(-1.88%) |
Feb 25, 2020 | 11.09 | 11.09 | 10.80 | 10.80 | 7,254 | -0.20(-1.79%) |
Feb 24, 2020 | 11.14 | 11.14 | 10.80 | 10.99 | 5,596 | -0.90(-7.59%) |
Feb 21, 2020 | 12.03 | 12.03 | 11.88 | 11.90 | 2,050 | +0.04(+0.37%) |
Feb 20, 2020 | 11.85 | 11.85 | 11.85 | 11.85 | 973 | -0.00(-0.03%) |
Feb 19, 2020 | 11.86 | 11.86 | 11.86 | 11.86 | 1,045 | -0.21(-1.73%) |
Feb 18, 2020 | 11.68 | 12.06 | 11.68 | 12.06 | 1,086 | +0.27(+2.26%) |
Feb 14, 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 2,681 | -0.16(-1.33%) |
Feb 13, 2020 | 11.92 | 11.98 | 11.78 | 11.96 | 2,930 | +0.23(+1.97%) |
Feb 12, 2020 | 11.85 | 11.92 | 11.20 | 11.73 | 7,266 | -0.24(-2.04%) |
Feb 11, 2020 | 11.97 | 11.97 | 11.97 | 11.97 | 761 | -0.01(-0.11%) |
Feb 10, 2020 | 12.04 | 12.04 | 11.98 | 11.98 | 1,495 | -0.22(-1.77%) |
Feb 07, 2020 | 12.36 | 12.36 | 12.19 | 12.20 | 1,261 | -0.04(-0.36%) |
Feb 06, 2020 | 12.29 | 12.46 | 12.24 | 12.24 | 7,209 | +0.07(+0.57%) |
Feb 05, 2020 | 12.31 | 12.38 | 12.17 | 12.17 | 6,632 | -0.20(-1.59%) |
Feb 04, 2020 | 12.36 | 12.37 | 12.15 | 12.37 | 4,148 | -0.04(-0.32%) |