Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.08 | 12.48 | 12.05 | 12.31 | 21,873 | -0.48(-3.75%) |
Apr 29, 2020 | 12.29 | 12.80 | 11.58 | 12.79 | 23,009 | +0.64(+5.27%) |
Apr 28, 2020 | 11.99 | 12.28 | 11.40 | 12.15 | 6,630 | +0.34(+2.88%) |
Apr 27, 2020 | 11.80 | 11.92 | 11.34 | 11.81 | 6,257 | -0.11(-0.92%) |
Apr 24, 2020 | 11.99 | 11.99 | 11.23 | 11.92 | 3,700 | +0.13(+1.10%) |
Apr 23, 2020 | 11.64 | 12.21 | 11.34 | 11.79 | 6,818 | +0.42(+3.72%) |
Apr 22, 2020 | 11.22 | 11.72 | 11.22 | 11.37 | 6,812 | +0.22(+1.94%) |
Apr 21, 2020 | 10.04 | 11.24 | 10.04 | 11.15 | 4,797 | -0.02(-0.18%) |
Apr 20, 2020 | 11.50 | 12.48 | 11.12 | 11.17 | 15,115 | +0.10(+0.90%) |
Apr 17, 2020 | 11.20 | 11.46 | 10.04 | 11.07 | 18,400 | -0.08(-0.72%) |
Apr 16, 2020 | 11.55 | 11.55 | 11.00 | 11.15 | 7,654 | -0.05(-0.45%) |
Apr 15, 2020 | 12.06 | 12.06 | 10.17 | 11.20 | 13,219 | -0.61(-5.17%) |
Apr 14, 2020 | 11.49 | 12.25 | 10.68 | 11.81 | 28,251 | +0.33(+2.87%) |
Apr 13, 2020 | 9.320 | 11.57 | 9.320 | 11.48 | 47,539 | +2.13(+22.78%) |
Apr 09, 2020 | 8.975 | 9.487 | 8.975 | 9.350 | 49,500 | +0.07(+0.81%) |
Apr 08, 2020 | 9.030 | 9.694 | 8.980 | 9.275 | 22,314 | +0.27(+2.94%) |
Apr 07, 2020 | 9.280 | 9.500 | 9.010 | 9.010 | 7,996 | +0.13(+1.46%) |
Apr 06, 2020 | 9.560 | 9.649 | 8.880 | 8.880 | 15,625 | -0.11(-1.22%) |
Apr 03, 2020 | 9.000 | 9.140 | 8.650 | 8.990 | 13,400 | -0.07(-0.77%) |
Apr 02, 2020 | 8.801 | 9.960 | 8.801 | 9.060 | 6,364 | +0.03(+0.33%) |
Apr 01, 2020 | 9.730 | 10.00 | 8.780 | 9.030 | 20,478 | -0.79(-8.04%) |
Mar 31, 2020 | 9.950 | 10.53 | 9.770 | 9.820 | 15,632 | -0.14(-1.41%) |
Mar 30, 2020 | 9.990 | 10.44 | 9.900 | 9.960 | 19,566 | -0.31(-3.02%) |
Mar 27, 2020 | 10.23 | 10.86 | 9.668 | 10.27 | 24,600 | -0.22(-2.10%) |
Mar 26, 2020 | 9.500 | 11.27 | 9.500 | 10.49 | 67,568 | +0.86(+8.93%) |
Mar 25, 2020 | 9.500 | 10.63 | 8.950 | 9.630 | 23,280 | +0.00(+0.00%) |
Mar 24, 2020 | 10.15 | 10.28 | 9.320 | 9.630 | 16,042 | -0.15(-1.53%) |
Mar 23, 2020 | 9.405 | 9.970 | 8.997 | 9.780 | 8,722 | +0.40(+4.26%) |
Mar 20, 2020 | 9.750 | 10.14 | 9.090 | 9.380 | 23,000 | -0.22(-2.29%) |
Mar 19, 2020 | 9.070 | 10.15 | 8.558 | 9.600 | 15,811 | +0.09(+0.95%) |
Mar 18, 2020 | 9.330 | 9.540 | 8.545 | 9.510 | 27,121 | +0.01(+0.11%) |
Mar 17, 2020 | 9.680 | 9.680 | 9.030 | 9.500 | 28,311 | +0.01(+0.11%) |
Mar 16, 2020 | 8.750 | 9.750 | 8.700 | 9.490 | 49,989 | +0.25(+2.71%) |
Mar 13, 2020 | 8.960 | 9.490 | 8.900 | 9.240 | 37,200 | +0.20(+2.21%) |
Mar 12, 2020 | 11.00 | 11.28 | 9.000 | 9.040 | 56,468 | -2.56(-22.07%) |
Mar 11, 2020 | 12.03 | 12.20 | 11.15 | 11.60 | 32,735 | -0.43(-3.57%) |
Mar 10, 2020 | 12.39 | 12.77 | 11.89 | 12.03 | 53,455 | -0.29(-2.35%) |
Mar 09, 2020 | 12.36 | 12.36 | 11.90 | 12.32 | 37,077 | -0.53(-4.12%) |
Mar 06, 2020 | 11.91 | 13.45 | 11.82 | 12.85 | 36,500 | +0.82(+6.82%) |
Mar 05, 2020 | 12.61 | 12.61 | 11.75 | 12.03 | 31,342 | -0.62(-4.90%) |
Mar 04, 2020 | 12.26 | 13.10 | 12.26 | 12.65 | 17,219 | -0.05(-0.39%) |
Mar 03, 2020 | 12.70 | 13.13 | 12.06 | 12.70 | 28,921 | -0.30(-2.31%) |
Mar 02, 2020 | 11.72 | 14.71 | 11.72 | 13.00 | 39,584 | +1.40(+12.07%) |
Feb 28, 2020 | 11.92 | 12.72 | 11.60 | 11.60 | 32,300 | -0.90(-7.20%) |
Feb 27, 2020 | 12.71 | 13.31 | 11.88 | 12.50 | 25,988 | -0.45(-3.47%) |
Feb 26, 2020 | 12.96 | 13.61 | 12.70 | 12.95 | 37,316 | -0.36(-2.70%) |
Feb 25, 2020 | 14.71 | 14.77 | 13.15 | 13.31 | 47,138 | -1.22(-8.40%) |
Feb 24, 2020 | 14.59 | 14.79 | 14.12 | 14.53 | 44,599 | -0.77(-5.03%) |
Feb 21, 2020 | 15.15 | 15.68 | 14.84 | 15.30 | 33,600 | +0.18(+1.19%) |
Feb 20, 2020 | 15.36 | 15.56 | 14.83 | 15.12 | 32,170 | -0.40(-2.58%) |
Feb 19, 2020 | 15.52 | 15.67 | 15.05 | 15.52 | 30,354 | -0.03(-0.19%) |
Feb 18, 2020 | 15.27 | 15.78 | 15.27 | 15.55 | 32,112 | +0.07(+0.45%) |
Feb 14, 2020 | 15.91 | 16.01 | 15.13 | 15.48 | 35,200 | -0.15(-0.96%) |
Feb 13, 2020 | 16.60 | 16.75 | 15.52 | 15.63 | 52,632 | -1.07(-6.41%) |
Feb 12, 2020 | 15.60 | 16.89 | 15.01 | 16.70 | 126,266 | +1.20(+7.74%) |
Feb 11, 2020 | 13.52 | 15.70 | 13.03 | 15.50 | 286,633 | +2.57(+19.88%) |
Feb 10, 2020 | 12.80 | 13.19 | 12.60 | 12.93 | 23,652 | +0.25(+1.97%) |
Feb 07, 2020 | 13.58 | 13.58 | 12.38 | 12.68 | 55,100 | -0.78(-5.79%) |
Feb 06, 2020 | 13.68 | 13.68 | 13.13 | 13.46 | 64,358 | +0.31(+2.36%) |
Feb 05, 2020 | 12.77 | 13.60 | 12.65 | 13.15 | 59,370 | +0.49(+3.87%) |
Feb 04, 2020 | 12.20 | 12.77 | 11.90 | 12.66 | 32,038 | +0.60(+4.98%) |