Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.82 | 11.88 | 11.21 | 11.35 | 125,282 | -0.69(-5.73%) |
Apr 29, 2020 | 11.74 | 12.18 | 11.65 | 12.04 | 258,588 | +0.64(+5.61%) |
Apr 28, 2020 | 10.98 | 11.84 | 10.98 | 11.40 | 229,004 | +0.75(+7.04%) |
Apr 27, 2020 | 10.42 | 10.71 | 10.22 | 10.65 | 111,217 | +0.31(+3.00%) |
Apr 24, 2020 | 10.25 | 10.39 | 9.952 | 10.34 | 108,500 | +0.09(+0.88%) |
Apr 23, 2020 | 10.12 | 10.60 | 10.10 | 10.25 | 104,406 | +0.18(+1.79%) |
Apr 22, 2020 | 9.770 | 10.16 | 9.580 | 10.07 | 131,765 | +0.56(+5.89%) |
Apr 21, 2020 | 10.05 | 10.19 | 9.380 | 9.510 | 162,145 | -0.90(-8.65%) |
Apr 20, 2020 | 9.910 | 11.20 | 9.910 | 10.41 | 228,818 | +0.23(+2.26%) |
Apr 17, 2020 | 9.610 | 10.27 | 9.610 | 10.18 | 140,500 | +0.76(+8.07%) |
Apr 16, 2020 | 9.410 | 9.640 | 9.030 | 9.420 | 184,146 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 9.620 | 9.020 | 9.400 | 150,769 | -0.17(-1.78%) |
Apr 14, 2020 | 10.18 | 10.37 | 9.420 | 9.570 | 218,372 | -0.36(-3.63%) |
Apr 13, 2020 | 10.05 | 10.05 | 9.630 | 9.930 | 184,429 | -0.04(-0.40%) |
Apr 09, 2020 | 9.910 | 10.47 | 9.610 | 9.970 | 269,500 | +0.37(+3.85%) |
Apr 08, 2020 | 9.190 | 9.740 | 9.070 | 9.600 | 151,353 | +0.58(+6.43%) |
Apr 07, 2020 | 9.320 | 10.04 | 8.990 | 9.020 | 336,479 | -0.12(-1.31%) |
Apr 06, 2020 | 8.420 | 9.660 | 8.420 | 9.140 | 321,967 | +1.01(+12.42%) |
Apr 03, 2020 | 9.030 | 9.030 | 7.870 | 8.130 | 177,400 | -0.94(-10.36%) |
Apr 02, 2020 | 8.710 | 9.200 | 8.530 | 9.070 | 201,719 | +0.33(+3.78%) |
Apr 01, 2020 | 9.270 | 9.270 | 8.520 | 8.740 | 224,456 | -0.80(-8.39%) |
Mar 31, 2020 | 9.700 | 9.940 | 9.140 | 9.540 | 271,790 | -0.22(-2.25%) |
Mar 30, 2020 | 9.300 | 9.810 | 8.790 | 9.760 | 323,104 | +0.64(+7.02%) |
Mar 27, 2020 | 9.450 | 9.520 | 9.100 | 9.120 | 213,600 | -0.56(-5.79%) |
Mar 26, 2020 | 8.310 | 9.680 | 8.070 | 9.680 | 560,274 | +1.47(+17.90%) |
Mar 25, 2020 | 8.500 | 8.800 | 8.110 | 8.210 | 328,897 | -0.26(-3.07%) |
Mar 24, 2020 | 8.930 | 9.090 | 8.110 | 8.470 | 400,575 | +0.01(+0.12%) |
Mar 23, 2020 | 7.770 | 8.550 | 7.520 | 8.460 | 223,138 | +0.72(+9.30%) |
Mar 20, 2020 | 6.410 | 8.150 | 6.410 | 7.740 | 441,000 | +1.34(+20.94%) |
Mar 19, 2020 | 6.950 | 7.350 | 6.180 | 6.400 | 497,908 | -0.47(-6.84%) |
Mar 18, 2020 | 8.990 | 9.130 | 6.860 | 6.870 | 259,234 | -2.57(-27.22%) |
Mar 17, 2020 | 9.160 | 9.520 | 8.470 | 9.440 | 380,337 | +0.32(+3.51%) |
Mar 16, 2020 | 10.00 | 10.00 | 9.020 | 9.120 | 243,828 | -1.07(-10.50%) |
Mar 13, 2020 | 10.18 | 10.28 | 9.200 | 10.19 | 250,600 | +0.38(+3.87%) |
Mar 12, 2020 | 10.51 | 10.65 | 9.670 | 9.810 | 320,303 | -1.48(-13.11%) |
Mar 11, 2020 | 11.93 | 12.06 | 11.00 | 11.29 | 285,780 | -0.98(-7.99%) |
Mar 10, 2020 | 11.87 | 12.27 | 11.33 | 12.27 | 336,511 | +0.65(+5.59%) |
Mar 09, 2020 | 12.16 | 12.16 | 11.19 | 11.62 | 326,993 | -1.24(-9.64%) |
Mar 06, 2020 | 13.23 | 13.36 | 12.51 | 12.86 | 183,200 | -0.59(-4.39%) |
Mar 05, 2020 | 13.72 | 13.86 | 13.12 | 13.45 | 181,507 | -0.57(-4.07%) |
Mar 04, 2020 | 13.41 | 14.07 | 13.30 | 14.02 | 278,941 | +0.75(+5.65%) |
Mar 03, 2020 | 13.32 | 13.59 | 13.00 | 13.27 | 199,299 | -0.05(-0.38%) |
Mar 02, 2020 | 13.20 | 13.44 | 12.84 | 13.32 | 296,558 | +0.08(+0.60%) |
Feb 28, 2020 | 12.91 | 13.31 | 12.51 | 13.24 | 532,400 | -0.16(-1.19%) |
Feb 27, 2020 | 13.81 | 13.94 | 13.18 | 13.40 | 524,381 | -0.70(-4.96%) |
Feb 26, 2020 | 14.17 | 14.38 | 13.92 | 14.10 | 251,423 | -0.05(-0.39%) |
Feb 25, 2020 | 14.64 | 14.64 | 13.93 | 14.15 | 326,921 | -0.48(-3.25%) |
Feb 24, 2020 | 14.52 | 14.78 | 14.35 | 14.63 | 195,902 | -0.38(-2.56%) |
Feb 21, 2020 | 14.91 | 15.05 | 14.67 | 15.02 | 198,900 | +0.05(+0.37%) |
Feb 20, 2020 | 14.79 | 15.07 | 14.73 | 14.96 | 239,737 | +0.17(+1.15%) |
Feb 19, 2020 | 14.70 | 15.03 | 14.70 | 14.79 | 197,272 | +0.09(+0.61%) |
Feb 18, 2020 | 14.75 | 14.85 | 14.50 | 14.70 | 187,182 | -0.12(-0.81%) |
Feb 14, 2020 | 14.71 | 14.91 | 14.54 | 14.82 | 138,800 | +0.09(+0.61%) |
Feb 13, 2020 | 14.55 | 14.84 | 14.46 | 14.73 | 179,953 | -0.08(-0.54%) |
Feb 12, 2020 | 15.12 | 15.12 | 14.63 | 14.81 | 208,297 | -0.32(-2.12%) |
Feb 11, 2020 | 14.98 | 15.25 | 14.87 | 15.13 | 211,006 | +0.19(+1.27%) |
Feb 10, 2020 | 15.24 | 15.34 | 14.64 | 14.94 | 564,357 | +0.28(+1.91%) |
Feb 07, 2020 | 14.45 | 14.74 | 14.35 | 14.66 | 412,300 | +0.28(+1.95%) |
Feb 06, 2020 | 14.27 | 14.52 | 14.00 | 14.38 | 269,017 | +0.19(+1.34%) |
Feb 05, 2020 | 13.98 | 14.32 | 13.67 | 14.19 | 495,242 | +0.27(+1.94%) |
Feb 04, 2020 | 14.52 | 14.60 | 13.58 | 13.92 | 993,277 | -0.44(-3.06%) |