Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.63 | 19.72 | 13.40 | 18.09 | 154,042 | +3.12(+20.84%) |
Apr 29, 2020 | 13.38 | 15.10 | 12.82 | 14.97 | 75,401 | +2.16(+16.86%) |
Apr 28, 2020 | 12.86 | 13.19 | 12.16 | 12.81 | 74,878 | +0.37(+2.97%) |
Apr 27, 2020 | 11.75 | 12.81 | 11.75 | 12.44 | 44,331 | +0.94(+8.17%) |
Apr 24, 2020 | 10.88 | 11.94 | 10.81 | 11.50 | 30,900 | +0.67(+6.19%) |
Apr 23, 2020 | 10.90 | 11.77 | 10.62 | 10.83 | 24,977 | -0.12(-1.10%) |
Apr 22, 2020 | 11.56 | 11.56 | 10.70 | 10.95 | 46,523 | -0.24(-2.14%) |
Apr 21, 2020 | 11.64 | 12.02 | 10.93 | 11.19 | 28,816 | -0.81(-6.75%) |
Apr 20, 2020 | 12.66 | 12.96 | 11.36 | 12.00 | 110,069 | -0.78(-6.10%) |
Apr 17, 2020 | 11.86 | 13.00 | 11.26 | 12.78 | 82,600 | +1.30(+11.32%) |
Apr 16, 2020 | 10.64 | 11.56 | 10.64 | 11.48 | 58,639 | +0.77(+7.19%) |
Apr 15, 2020 | 11.51 | 11.67 | 10.62 | 10.71 | 43,332 | -1.28(-10.68%) |
Apr 14, 2020 | 11.40 | 12.12 | 11.17 | 11.99 | 49,181 | +1.00(+9.10%) |
Apr 13, 2020 | 12.48 | 12.92 | 10.52 | 10.99 | 119,648 | -1.64(-12.98%) |
Apr 09, 2020 | 11.54 | 12.64 | 11.46 | 12.63 | 46,200 | +1.35(+11.97%) |
Apr 08, 2020 | 11.38 | 11.51 | 10.53 | 11.28 | 137,700 | +0.11(+0.98%) |
Apr 07, 2020 | 11.00 | 11.34 | 10.69 | 11.17 | 89,318 | +0.20(+1.82%) |
Apr 06, 2020 | 10.21 | 11.00 | 10.21 | 10.97 | 72,381 | +1.17(+11.94%) |
Apr 03, 2020 | 9.760 | 10.28 | 9.620 | 9.800 | 44,300 | +0.04(+0.41%) |
Apr 02, 2020 | 9.680 | 10.20 | 9.307 | 9.760 | 89,348 | -0.02(-0.20%) |
Apr 01, 2020 | 9.590 | 9.850 | 9.280 | 9.780 | 76,642 | -0.19(-1.91%) |
Mar 31, 2020 | 10.44 | 10.44 | 9.410 | 9.970 | 85,963 | -0.50(-4.78%) |
Mar 30, 2020 | 10.04 | 10.57 | 9.100 | 10.47 | 38,764 | +0.60(+6.08%) |
Mar 27, 2020 | 10.50 | 10.96 | 9.690 | 9.870 | 59,700 | -0.82(-7.67%) |
Mar 26, 2020 | 10.24 | 10.69 | 9.750 | 10.69 | 134,796 | +1.23(+13.00%) |
Mar 25, 2020 | 10.35 | 10.87 | 9.110 | 9.460 | 94,497 | -0.32(-3.27%) |
Mar 24, 2020 | 9.380 | 10.47 | 9.260 | 9.780 | 107,401 | +0.88(+9.89%) |
Mar 23, 2020 | 8.880 | 9.470 | 8.580 | 8.900 | 73,837 | -0.07(-0.78%) |
Mar 20, 2020 | 9.970 | 10.88 | 8.750 | 8.970 | 120,700 | -0.94(-9.49%) |
Mar 19, 2020 | 10.40 | 11.56 | 9.140 | 9.910 | 182,278 | -0.39(-3.79%) |
Mar 18, 2020 | 11.02 | 11.74 | 10.05 | 10.30 | 121,351 | -1.47(-12.49%) |
Mar 17, 2020 | 10.63 | 13.00 | 10.14 | 11.77 | 89,149 | +1.56(+15.34%) |
Mar 16, 2020 | 10.65 | 11.06 | 9.910 | 10.21 | 79,421 | -1.55(-13.22%) |
Mar 13, 2020 | 11.23 | 12.34 | 10.00 | 11.76 | 101,700 | +1.10(+10.32%) |
Mar 12, 2020 | 11.19 | 11.65 | 10.03 | 10.66 | 94,541 | -1.27(-10.65%) |
Mar 11, 2020 | 12.67 | 12.74 | 11.59 | 11.93 | 69,572 | -0.95(-7.38%) |
Mar 10, 2020 | 13.24 | 13.25 | 12.01 | 12.88 | 71,417 | +0.12(+0.94%) |
Mar 09, 2020 | 12.84 | 13.14 | 12.27 | 12.76 | 95,033 | -1.03(-7.47%) |
Mar 06, 2020 | 13.10 | 13.99 | 13.05 | 13.79 | 48,000 | +0.37(+2.76%) |
Mar 05, 2020 | 14.27 | 14.39 | 13.16 | 13.42 | 93,698 | -1.29(-8.77%) |
Mar 04, 2020 | 15.05 | 15.09 | 14.61 | 14.71 | 96,389 | +0.00(+0.00%) |
Mar 03, 2020 | 14.64 | 15.00 | 13.99 | 14.71 | 196,776 | +0.02(+0.14%) |
Mar 02, 2020 | 13.97 | 14.79 | 13.53 | 14.69 | 92,506 | +0.82(+5.91%) |
Feb 28, 2020 | 13.75 | 14.07 | 12.98 | 13.87 | 146,200 | -0.17(-1.21%) |
Feb 27, 2020 | 14.72 | 15.10 | 14.04 | 14.04 | 55,425 | -1.07(-7.08%) |
Feb 26, 2020 | 15.77 | 15.89 | 14.81 | 15.11 | 109,859 | -0.56(-3.57%) |
Feb 25, 2020 | 16.66 | 16.66 | 15.03 | 15.67 | 58,711 | -0.86(-5.20%) |
Feb 24, 2020 | 15.75 | 16.58 | 15.48 | 16.53 | 86,744 | -0.04(-0.24%) |
Feb 21, 2020 | 16.79 | 17.07 | 16.27 | 16.57 | 57,400 | -0.27(-1.60%) |
Feb 20, 2020 | 17.07 | 17.41 | 16.48 | 16.84 | 116,685 | -0.25(-1.46%) |
Feb 19, 2020 | 16.93 | 17.13 | 16.66 | 17.09 | 58,323 | +0.20(+1.18%) |
Feb 18, 2020 | 16.89 | 17.18 | 16.03 | 16.89 | 47,816 | +0.04(+0.24%) |
Feb 14, 2020 | 16.82 | 17.13 | 16.54 | 16.85 | 67,600 | -0.14(-0.82%) |
Feb 13, 2020 | 17.11 | 17.25 | 16.66 | 16.99 | 82,015 | -0.14(-0.82%) |
Feb 12, 2020 | 18.40 | 18.40 | 16.60 | 17.13 | 208,748 | -1.32(-7.15%) |
Feb 11, 2020 | 17.28 | 19.05 | 17.15 | 18.45 | 111,016 | +1.45(+8.53%) |
Feb 10, 2020 | 16.52 | 17.29 | 16.37 | 17.00 | 39,169 | +0.25(+1.49%) |
Feb 07, 2020 | 17.11 | 17.11 | 16.55 | 16.75 | 30,800 | -0.27(-1.59%) |
Feb 06, 2020 | 18.10 | 18.10 | 16.97 | 17.02 | 82,255 | -0.91(-5.08%) |
Feb 05, 2020 | 17.98 | 18.60 | 17.70 | 17.93 | 53,427 | +0.28(+1.59%) |
Feb 04, 2020 | 17.14 | 17.84 | 16.93 | 17.65 | 69,739 | +0.86(+5.12%) |