Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.54 | 16.43 | 14.48 | 15.89 | 1,356,099 | +1.67(+11.70%) |
Apr 29, 2020 | 14.85 | 16.54 | 13.99 | 14.23 | 1,664,450 | +0.24(+1.74%) |
Apr 28, 2020 | 14.49 | 15.26 | 13.86 | 13.99 | 762,665 | -0.41(-2.81%) |
Apr 27, 2020 | 13.73 | 14.59 | 13.72 | 14.39 | 692,730 | +0.93(+6.88%) |
Apr 24, 2020 | 12.65 | 13.64 | 12.65 | 13.46 | 416,320 | +0.91(+7.24%) |
Apr 23, 2020 | 12.69 | 13.27 | 12.47 | 12.56 | 366,964 | +0.08(+0.65%) |
Apr 22, 2020 | 12.23 | 12.92 | 12.02 | 12.47 | 411,169 | +0.48(+3.98%) |
Apr 21, 2020 | 11.93 | 12.33 | 11.76 | 12.00 | 315,323 | +0.03(+0.23%) |
Apr 20, 2020 | 11.15 | 12.12 | 11.07 | 11.97 | 475,424 | +0.94(+8.48%) |
Apr 17, 2020 | 11.47 | 11.52 | 10.92 | 11.03 | 294,546 | -0.11(-0.97%) |
Apr 16, 2020 | 12.07 | 12.17 | 10.82 | 11.14 | 540,354 | -0.74(-6.21%) |
Apr 15, 2020 | 11.83 | 12.38 | 11.70 | 11.88 | 864,128 | -0.16(-1.35%) |
Apr 14, 2020 | 11.69 | 12.32 | 11.50 | 12.04 | 378,016 | +0.50(+4.29%) |
Apr 13, 2020 | 11.70 | 11.70 | 11.03 | 11.55 | 256,251 | -0.15(-1.31%) |
Apr 09, 2020 | 10.94 | 11.70 | 10.94 | 11.70 | 477,207 | +0.77(+7.00%) |
Apr 08, 2020 | 10.84 | 11.25 | 10.59 | 10.94 | 466,847 | +0.20(+1.84%) |
Apr 07, 2020 | 11.42 | 11.48 | 10.32 | 10.74 | 633,141 | +0.67(+6.61%) |
Apr 06, 2020 | 9.486 | 10.13 | 9.270 | 10.07 | 297,038 | +1.10(+12.24%) |
Apr 03, 2020 | 9.558 | 9.720 | 8.784 | 8.973 | 263,103 | -0.61(-6.38%) |
Apr 02, 2020 | 9.666 | 10.17 | 9.264 | 9.585 | 283,858 | -0.24(-2.47%) |
Apr 01, 2020 | 10.04 | 10.04 | 9.459 | 9.828 | 351,040 | -0.13(-1.35%) |
Mar 31, 2020 | 9.612 | 10.03 | 9.531 | 9.963 | 311,555 | +0.24(+2.50%) |
Mar 30, 2020 | 9.144 | 9.954 | 9.144 | 9.720 | 180,376 | +0.45(+4.85%) |
Mar 27, 2020 | 9.630 | 9.882 | 9.054 | 9.270 | 160,995 | -0.72(-7.21%) |
Mar 26, 2020 | 9.207 | 10.29 | 9.207 | 9.990 | 210,555 | +0.68(+7.25%) |
Mar 25, 2020 | 9.396 | 9.783 | 9.162 | 9.315 | 308,171 | -0.07(-0.77%) |
Mar 24, 2020 | 9.702 | 10.08 | 9.153 | 9.387 | 356,055 | +0.00(+0.00%) |
Mar 23, 2020 | 8.847 | 9.486 | 8.550 | 9.387 | 301,043 | +0.59(+6.65%) |
Mar 20, 2020 | 9.864 | 10.18 | 8.802 | 8.802 | 393,988 | -0.93(-9.53%) |
Mar 19, 2020 | 9.270 | 10.35 | 9.018 | 9.729 | 229,391 | +0.44(+4.75%) |
Mar 18, 2020 | 10.16 | 10.67 | 8.550 | 9.288 | 455,155 | -1.14(-10.96%) |
Mar 17, 2020 | 8.451 | 10.50 | 8.145 | 10.43 | 398,943 | +2.02(+23.96%) |
Mar 16, 2020 | 7.200 | 8.910 | 7.137 | 8.415 | 350,361 | -0.58(-6.41%) |
Mar 13, 2020 | 8.685 | 9.479 | 8.271 | 8.991 | 369,211 | +0.75(+9.06%) |
Mar 12, 2020 | 9.099 | 9.450 | 8.190 | 8.244 | 452,445 | -1.74(-17.40%) |
Mar 11, 2020 | 10.42 | 10.49 | 9.342 | 9.981 | 763,848 | -0.73(-6.81%) |
Mar 10, 2020 | 11.40 | 11.65 | 10.40 | 10.71 | 415,822 | -0.46(-4.11%) |
Mar 09, 2020 | 10.81 | 12.18 | 10.35 | 11.17 | 469,909 | -1.58(-12.42%) |
Mar 06, 2020 | 12.60 | 13.19 | 12.22 | 12.75 | 346,322 | -0.19(-1.46%) |
Mar 05, 2020 | 12.81 | 13.74 | 12.38 | 12.94 | 743,202 | -0.02(-0.14%) |
Mar 04, 2020 | 12.43 | 13.05 | 12.09 | 12.96 | 613,239 | +0.87(+7.22%) |
Mar 03, 2020 | 12.73 | 13.05 | 11.41 | 12.09 | 691,422 | -0.54(-4.28%) |
Mar 02, 2020 | 11.61 | 12.78 | 11.61 | 12.63 | 901,662 | +0.91(+7.76%) |
Feb 28, 2020 | 11.93 | 12.65 | 10.91 | 11.72 | 800,086 | +0.99(+9.23%) |
Feb 27, 2020 | 11.14 | 11.23 | 10.67 | 10.73 | 384,581 | -0.64(-5.62%) |
Feb 26, 2020 | 11.78 | 12.00 | 11.05 | 11.37 | 292,186 | -0.08(-0.71%) |
Feb 25, 2020 | 12.31 | 12.50 | 11.37 | 11.45 | 529,792 | -0.58(-4.79%) |
Feb 24, 2020 | 10.71 | 12.69 | 10.58 | 12.02 | 1,343,450 | +1.35(+12.65%) |
Feb 21, 2020 | 9.972 | 11.03 | 9.918 | 10.67 | 769,310 | +0.79(+8.01%) |
Feb 20, 2020 | 9.450 | 9.900 | 9.324 | 9.882 | 300,474 | +0.43(+4.57%) |
Feb 19, 2020 | 9.189 | 9.540 | 8.937 | 9.450 | 175,282 | +0.29(+3.14%) |
Feb 18, 2020 | 9.135 | 9.306 | 9.009 | 9.162 | 322,515 | +0.02(+0.20%) |
Feb 14, 2020 | 9.180 | 9.297 | 8.955 | 9.144 | 221,882 | -0.09(-0.97%) |
Feb 13, 2020 | 9.216 | 9.324 | 9.090 | 9.234 | 133,572 | -0.05(-0.58%) |
Feb 12, 2020 | 8.928 | 9.450 | 8.928 | 9.288 | 290,200 | +0.40(+4.45%) |
Feb 11, 2020 | 9.018 | 9.018 | 8.595 | 8.892 | 218,770 | -0.08(-0.90%) |
Feb 10, 2020 | 9.090 | 9.576 | 8.937 | 8.973 | 305,975 | -0.12(-1.29%) |
Feb 07, 2020 | 8.649 | 9.126 | 8.586 | 9.090 | 264,547 | +0.43(+4.99%) |
Feb 06, 2020 | 8.649 | 8.811 | 8.577 | 8.658 | 175,224 | +0.01(+0.10%) |
Feb 05, 2020 | 8.739 | 8.820 | 8.550 | 8.649 | 153,302 | +0.06(+0.73%) |
Feb 04, 2020 | 8.766 | 8.910 | 8.550 | 8.586 | 123,325 | -0.05(-0.62%) |