Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.42 | 10.75 | 9.634 | 9.865 | 17,867 | -0.41(-3.95%) |
Apr 29, 2020 | 9.694 | 10.62 | 9.297 | 10.27 | 38,851 | +0.78(+8.18%) |
Apr 28, 2020 | 9.857 | 9.857 | 9.297 | 9.494 | 23,335 | -0.22(-2.27%) |
Apr 27, 2020 | 9.969 | 9.969 | 9.186 | 9.715 | 22,343 | -0.24(-2.45%) |
Apr 24, 2020 | 9.521 | 10.08 | 9.521 | 9.959 | 18,024 | +0.06(+0.59%) |
Apr 23, 2020 | 10.08 | 10.08 | 9.521 | 9.901 | 13,566 | -0.18(-1.79%) |
Apr 22, 2020 | 10.03 | 10.08 | 9.522 | 10.08 | 16,207 | +0.56(+5.87%) |
Apr 21, 2020 | 9.521 | 10.17 | 9.073 | 9.522 | 10,973 | -0.58(-5.75%) |
Apr 20, 2020 | 9.642 | 10.93 | 9.521 | 10.10 | 23,151 | -0.32(-3.09%) |
Apr 17, 2020 | 10.19 | 10.54 | 9.409 | 10.43 | 19,979 | +0.40(+3.96%) |
Apr 16, 2020 | 10.31 | 10.42 | 9.633 | 10.03 | 14,045 | -0.09(-0.93%) |
Apr 15, 2020 | 10.70 | 10.98 | 9.857 | 10.12 | 20,313 | -0.93(-8.43%) |
Apr 14, 2020 | 11.31 | 11.43 | 10.75 | 11.05 | 10,668 | +0.19(+1.73%) |
Apr 13, 2020 | 12.32 | 12.32 | 10.64 | 10.87 | 22,704 | -1.23(-10.18%) |
Apr 09, 2020 | 12.10 | 12.55 | 11.31 | 12.10 | 10,346 | -0.11(-0.92%) |
Apr 08, 2020 | 11.87 | 12.43 | 10.98 | 12.21 | 18,912 | +0.67(+5.83%) |
Apr 07, 2020 | 11.76 | 11.99 | 11.08 | 11.54 | 17,985 | -0.22(-1.90%) |
Apr 06, 2020 | 9.969 | 11.76 | 9.746 | 11.76 | 19,776 | +1.56(+15.31%) |
Apr 03, 2020 | 9.857 | 10.34 | 9.633 | 10.20 | 9,730 | +0.02(+0.16%) |
Apr 02, 2020 | 9.857 | 10.53 | 9.857 | 10.18 | 13,346 | +0.32(+3.24%) |
Apr 01, 2020 | 10.98 | 10.98 | 9.633 | 9.864 | 23,441 | -1.67(-14.50%) |
Mar 31, 2020 | 11.76 | 11.76 | 10.56 | 11.54 | 8,974 | -0.34(-2.83%) |
Mar 30, 2020 | 11.09 | 11.87 | 10.31 | 11.87 | 14,310 | +0.45(+3.92%) |
Mar 27, 2020 | 11.99 | 11.99 | 10.53 | 11.43 | 10,989 | -1.01(-8.11%) |
Mar 26, 2020 | 12.10 | 12.49 | 11.54 | 12.43 | 26,427 | +0.22(+1.83%) |
Mar 25, 2020 | 10.87 | 12.32 | 10.63 | 12.21 | 19,683 | +1.57(+14.74%) |
Mar 24, 2020 | 11.43 | 11.43 | 9.969 | 10.64 | 13,238 | -0.34(-3.06%) |
Mar 23, 2020 | 10.75 | 10.98 | 9.633 | 10.98 | 11,404 | -0.09(-0.82%) |
Mar 20, 2020 | 10.31 | 11.31 | 9.969 | 11.07 | 36,638 | -0.47(-4.07%) |
Mar 19, 2020 | 9.409 | 12.10 | 9.297 | 11.54 | 22,478 | +2.58(+28.73%) |
Mar 18, 2020 | 12.55 | 12.55 | 8.513 | 8.962 | 28,580 | -3.58(-28.56%) |
Mar 17, 2020 | 12.10 | 13.23 | 11.31 | 12.55 | 13,317 | +0.78(+6.67%) |
Mar 16, 2020 | 9.521 | 14.79 | 9.073 | 11.76 | 51,457 | +2.02(+20.69%) |
Mar 13, 2020 | 9.633 | 10.19 | 8.961 | 9.745 | 35,102 | +0.22(+2.34%) |
Mar 12, 2020 | 10.75 | 10.92 | 9.409 | 9.522 | 18,071 | -1.68(-14.99%) |
Mar 11, 2020 | 11.76 | 12.00 | 11.20 | 11.20 | 10,167 | -0.78(-6.54%) |
Mar 10, 2020 | 12.32 | 12.53 | 11.76 | 11.99 | 14,484 | -0.11(-0.93%) |
Mar 09, 2020 | 13.33 | 13.67 | 11.99 | 12.10 | 15,547 | -1.90(-13.60%) |
Mar 06, 2020 | 14.67 | 15.01 | 14.00 | 14.00 | 9,266 | -1.01(-6.72%) |
Mar 05, 2020 | 15.12 | 15.23 | 14.57 | 15.01 | 9,807 | +0.00(+0.00%) |
Mar 04, 2020 | 15.01 | 15.23 | 15.01 | 15.01 | 8,654 | +0.00(+0.00%) |
Mar 03, 2020 | 14.68 | 15.23 | 14.46 | 15.01 | 7,714 | +0.33(+2.26%) |
Mar 02, 2020 | 15.45 | 15.45 | 14.46 | 14.68 | 8,501 | -0.66(-4.32%) |
Feb 28, 2020 | 15.12 | 16.00 | 14.79 | 15.34 | 11,552 | +1.21(+8.59%) |
Feb 27, 2020 | 14.79 | 15.34 | 13.46 | 14.13 | 25,593 | -0.88(-5.88%) |
Feb 26, 2020 | 15.01 | 15.67 | 14.79 | 15.01 | 10,011 | +0.22(+1.49%) |
Feb 25, 2020 | 16.44 | 16.56 | 14.35 | 14.79 | 35,151 | -1.77(-10.67%) |
Feb 24, 2020 | 17.11 | 17.11 | 16.11 | 16.56 | 8,385 | -0.88(-5.06%) |
Feb 21, 2020 | 18.10 | 18.10 | 17.11 | 17.44 | 9,142 | -0.55(-3.07%) |
Feb 20, 2020 | 17.11 | 18.10 | 17.00 | 17.99 | 12,511 | +0.88(+5.16%) |
Feb 19, 2020 | 17.00 | 17.44 | 16.89 | 17.11 | 5,354 | +0.33(+1.97%) |
Feb 18, 2020 | 17.55 | 17.66 | 16.76 | 16.78 | 14,930 | -0.66(-3.80%) |
Feb 14, 2020 | 17.55 | 17.66 | 17.11 | 17.44 | 10,030 | +0.22(+1.28%) |
Feb 13, 2020 | 17.33 | 17.44 | 17.00 | 17.22 | 7,871 | -0.11(-0.64%) |
Feb 12, 2020 | 17.77 | 17.88 | 17.22 | 17.33 | 6,671 | -0.22(-1.26%) |
Feb 11, 2020 | 17.44 | 17.88 | 17.22 | 17.55 | 5,233 | +0.44(+2.58%) |
Feb 10, 2020 | 17.99 | 18.10 | 17.11 | 17.11 | 18,579 | -0.88(-4.91%) |
Feb 07, 2020 | 18.76 | 18.76 | 17.88 | 17.99 | 7,049 | -0.66(-3.55%) |
Feb 06, 2020 | 19.31 | 19.54 | 18.54 | 18.65 | 5,671 | -0.66(-3.43%) |
Feb 05, 2020 | 18.32 | 19.31 | 18.32 | 19.31 | 4,747 | +0.99(+5.42%) |
Feb 04, 2020 | 18.43 | 18.65 | 18.21 | 18.32 | 8,933 | +0.00(+0.00%) |