Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.70 | 11.90 | 11.54 | 11.80 | 1,544 | +0.20(+1.73%) |
Apr 29, 2020 | 11.10 | 11.60 | 11.10 | 11.60 | 3,485 | +0.50(+4.50%) |
Apr 28, 2020 | 11.30 | 11.70 | 10.80 | 11.10 | 6,746 | -0.60(-5.13%) |
Apr 27, 2020 | 11.60 | 12.10 | 11.50 | 11.70 | 3,558 | -0.20(-1.68%) |
Apr 24, 2020 | 12.90 | 12.90 | 11.60 | 11.90 | 2,750 | +0.06(+0.52%) |
Apr 23, 2020 | 12.10 | 12.10 | 11.80 | 11.84 | 1,887 | -0.06(-0.51%) |
Apr 22, 2020 | 11.80 | 12.00 | 11.60 | 11.90 | 1,525 | -0.40(-3.25%) |
Apr 21, 2020 | 12.50 | 12.50 | 11.60 | 12.30 | 4,106 | +0.10(+0.82%) |
Apr 20, 2020 | 13.20 | 13.20 | 12.02 | 12.20 | 2,964 | +0.05(+0.41%) |
Apr 17, 2020 | 12.30 | 12.34 | 11.76 | 12.15 | 4,330 | +0.45(+3.85%) |
Apr 16, 2020 | 13.00 | 13.00 | 11.50 | 11.70 | 3,392 | -1.30(-10.00%) |
Apr 15, 2020 | 12.40 | 13.00 | 11.95 | 13.00 | 4,881 | +0.50(+4.00%) |
Apr 14, 2020 | 11.90 | 12.50 | 11.70 | 12.50 | 5,350 | +0.90(+7.76%) |
Apr 13, 2020 | 11.10 | 11.65 | 11.00 | 11.60 | 3,626 | +0.90(+8.41%) |
Apr 09, 2020 | 10.80 | 10.80 | 10.40 | 10.70 | 5,760 | +0.30(+2.89%) |
Apr 08, 2020 | 11.03 | 11.05 | 10.35 | 10.40 | 2,616 | -0.50(-4.60%) |
Apr 07, 2020 | 10.80 | 10.90 | 10.30 | 10.90 | 7,301 | +0.70(+6.86%) |
Apr 06, 2020 | 9.900 | 10.30 | 9.600 | 10.20 | 2,969 | +0.44(+4.53%) |
Apr 03, 2020 | 9.759 | 9.900 | 9.500 | 9.758 | 1,540 | +0.01(+0.08%) |
Apr 02, 2020 | 9.800 | 9.900 | 9.750 | 9.750 | 1,614 | +0.04(+0.36%) |
Apr 01, 2020 | 10.40 | 10.40 | 9.510 | 9.715 | 5,214 | -0.88(-8.35%) |
Mar 31, 2020 | 10.50 | 11.00 | 9.801 | 10.60 | 16,478 | +0.40(+3.92%) |
Mar 30, 2020 | 10.00 | 10.40 | 9.500 | 10.20 | 9,879 | -0.20(-1.92%) |
Mar 27, 2020 | 11.00 | 11.00 | 9.500 | 10.40 | 5,950 | -0.30(-2.80%) |
Mar 26, 2020 | 11.00 | 11.30 | 10.00 | 10.70 | 10,782 | +0.30(+2.88%) |
Mar 25, 2020 | 9.000 | 12.50 | 9.000 | 10.40 | 52,465 | +2.30(+28.40%) |
Mar 24, 2020 | 6.700 | 8.100 | 6.700 | 8.100 | 26,440 | +1.76(+27.74%) |
Mar 23, 2020 | 7.000 | 7.200 | 6.000 | 6.341 | 8,112 | -0.66(-9.41%) |
Mar 20, 2020 | 7.600 | 7.699 | 6.900 | 7.000 | 9,820 | -0.40(-5.41%) |
Mar 19, 2020 | 6.700 | 7.600 | 6.501 | 7.400 | 7,575 | +0.40(+5.68%) |
Mar 18, 2020 | 7.600 | 8.000 | 7.000 | 7.002 | 12,740 | -1.13(-13.87%) |
Mar 17, 2020 | 8.900 | 8.990 | 7.956 | 8.130 | 18,635 | -0.87(-9.67%) |
Mar 16, 2020 | 10.00 | 10.30 | 8.900 | 9.000 | 14,909 | -1.05(-10.47%) |
Mar 13, 2020 | 10.70 | 10.70 | 9.800 | 10.05 | 9,020 | -0.10(-0.96%) |
Mar 12, 2020 | 9.800 | 11.10 | 9.800 | 10.15 | 16,942 | -0.45(-4.25%) |
Mar 11, 2020 | 11.40 | 11.70 | 10.40 | 10.60 | 7,086 | -1.00(-8.62%) |
Mar 10, 2020 | 11.30 | 11.70 | 11.20 | 11.60 | 6,390 | +0.70(+6.42%) |
Mar 09, 2020 | 11.40 | 11.61 | 10.40 | 10.90 | 23,512 | -0.90(-7.63%) |
Mar 06, 2020 | 12.30 | 12.40 | 11.70 | 11.80 | 6,290 | -0.60(-4.84%) |
Mar 05, 2020 | 13.50 | 13.50 | 12.20 | 12.40 | 10,572 | -1.30(-9.49%) |
Mar 04, 2020 | 14.10 | 14.40 | 13.60 | 13.70 | 29,930 | +0.40(+3.01%) |
Mar 03, 2020 | 13.30 | 13.35 | 12.86 | 13.30 | 2,200 | +0.10(+0.76%) |
Mar 02, 2020 | 12.60 | 13.40 | 12.60 | 13.20 | 5,668 | +0.90(+7.32%) |
Feb 28, 2020 | 11.30 | 13.00 | 11.20 | 12.30 | 11,420 | -0.60(-4.65%) |
Feb 27, 2020 | 13.30 | 13.30 | 12.00 | 12.90 | 9,671 | -0.60(-4.44%) |
Feb 26, 2020 | 12.90 | 14.00 | 12.80 | 13.50 | 11,819 | +0.00(+0.00%) |
Feb 25, 2020 | 14.20 | 14.70 | 12.80 | 13.50 | 8,765 | -0.70(-4.93%) |
Feb 24, 2020 | 14.50 | 14.59 | 13.70 | 14.20 | 6,137 | +0.00(+0.00%) |
Feb 21, 2020 | 14.90 | 14.90 | 14.20 | 14.20 | 8,420 | -0.70(-4.70%) |
Feb 20, 2020 | 16.00 | 16.09 | 14.30 | 14.90 | 24,104 | -0.90(-5.70%) |
Feb 19, 2020 | 16.00 | 16.10 | 15.75 | 15.80 | 8,526 | -0.20(-1.25%) |
Feb 18, 2020 | 16.10 | 16.40 | 15.40 | 16.00 | 18,596 | +0.20(+1.27%) |
Feb 14, 2020 | 15.50 | 15.90 | 15.41 | 15.80 | 5,950 | +0.40(+2.60%) |
Feb 13, 2020 | 15.80 | 15.80 | 15.10 | 15.40 | 5,024 | -0.40(-2.53%) |
Feb 12, 2020 | 15.90 | 16.00 | 15.60 | 15.80 | 12,886 | +0.20(+1.28%) |
Feb 11, 2020 | 15.30 | 16.10 | 15.30 | 15.60 | 10,413 | +0.30(+1.96%) |
Feb 10, 2020 | 15.70 | 15.80 | 15.00 | 15.30 | 13,497 | -0.40(-2.55%) |
Feb 07, 2020 | 15.10 | 16.10 | 15.00 | 15.70 | 20,140 | +0.50(+3.29%) |
Feb 06, 2020 | 15.60 | 16.00 | 15.10 | 15.20 | 12,148 | +0.00(+0.00%) |
Feb 05, 2020 | 15.40 | 16.00 | 15.20 | 15.20 | 19,034 | -0.50(-3.18%) |
Feb 04, 2020 | 15.50 | 16.00 | 15.50 | 15.70 | 11,734 | +0.00(+0.00%) |