Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.55 | 11.63 | 11.33 | 11.45 | 142,015 | -0.14(-1.17%) |
Apr 29, 2020 | 11.55 | 11.70 | 11.55 | 11.59 | 63,076 | +0.19(+1.69%) |
Apr 28, 2020 | 11.61 | 11.70 | 11.39 | 11.40 | 69,286 | -0.12(-1.08%) |
Apr 27, 2020 | 11.57 | 11.87 | 11.52 | 11.52 | 122,946 | +0.15(+1.29%) |
Apr 24, 2020 | 11.49 | 11.52 | 11.36 | 11.38 | 47,306 | +0.04(+0.35%) |
Apr 23, 2020 | 11.29 | 11.55 | 11.29 | 11.34 | 39,481 | -0.07(-0.65%) |
Apr 22, 2020 | 11.40 | 11.46 | 11.19 | 11.41 | 63,844 | +0.22(+1.97%) |
Apr 21, 2020 | 11.23 | 11.39 | 10.93 | 11.19 | 116,380 | -0.18(-1.55%) |
Apr 20, 2020 | 11.44 | 11.59 | 11.24 | 11.36 | 55,045 | -0.07(-0.64%) |
Apr 17, 2020 | 11.49 | 11.61 | 11.28 | 11.44 | 87,905 | +0.16(+1.41%) |
Apr 16, 2020 | 11.53 | 11.53 | 11.06 | 11.28 | 103,769 | -0.21(-1.82%) |
Apr 15, 2020 | 11.48 | 11.55 | 11.33 | 11.49 | 112,277 | -0.06(-0.49%) |
Apr 14, 2020 | 11.38 | 11.65 | 11.32 | 11.55 | 66,040 | +0.45(+4.08%) |
Apr 13, 2020 | 11.52 | 11.76 | 10.91 | 11.09 | 69,796 | -0.12(-1.10%) |
Apr 09, 2020 | 11.22 | 11.43 | 11.06 | 11.22 | 137,683 | +0.36(+3.27%) |
Apr 08, 2020 | 10.45 | 10.93 | 10.40 | 10.86 | 225,204 | +0.32(+3.04%) |
Apr 07, 2020 | 10.19 | 10.67 | 10.11 | 10.54 | 93,867 | +0.61(+6.17%) |
Apr 06, 2020 | 9.531 | 9.937 | 9.278 | 9.929 | 140,603 | +0.67(+7.28%) |
Apr 03, 2020 | 9.222 | 9.396 | 8.694 | 9.256 | 88,671 | -0.10(-1.02%) |
Apr 02, 2020 | 9.452 | 9.536 | 9.132 | 9.351 | 111,220 | -0.13(-1.42%) |
Apr 01, 2020 | 9.952 | 10.00 | 9.104 | 9.486 | 102,381 | -0.62(-6.11%) |
Mar 31, 2020 | 9.828 | 10.32 | 9.828 | 10.10 | 136,621 | +0.06(+0.62%) |
Mar 30, 2020 | 9.840 | 10.22 | 9.615 | 10.04 | 204,238 | +0.35(+3.65%) |
Mar 27, 2020 | 9.671 | 9.849 | 9.385 | 9.688 | 219,898 | -0.38(-3.74%) |
Mar 26, 2020 | 9.390 | 10.17 | 9.303 | 10.06 | 251,400 | +0.56(+5.85%) |
Mar 25, 2020 | 8.655 | 9.812 | 8.655 | 9.508 | 191,893 | +0.75(+8.53%) |
Mar 24, 2020 | 7.941 | 8.829 | 7.941 | 8.761 | 305,628 | +1.03(+13.29%) |
Mar 23, 2020 | 8.363 | 8.483 | 7.105 | 7.734 | 137,161 | -0.91(-10.53%) |
Mar 20, 2020 | 7.925 | 9.031 | 7.925 | 8.643 | 202,092 | +0.73(+9.23%) |
Mar 19, 2020 | 6.925 | 7.913 | 6.464 | 7.913 | 379,991 | +1.03(+15.02%) |
Mar 18, 2020 | 8.048 | 8.368 | 6.579 | 6.880 | 348,917 | -2.06(-23.05%) |
Mar 17, 2020 | 8.834 | 9.184 | 8.514 | 8.941 | 114,092 | +0.19(+2.18%) |
Mar 16, 2020 | 8.480 | 9.244 | 8.480 | 8.750 | 262,498 | -1.34(-13.25%) |
Mar 13, 2020 | 9.576 | 10.09 | 9.166 | 10.09 | 134,787 | +0.96(+10.52%) |
Mar 12, 2020 | 9.969 | 10.06 | 9.042 | 9.126 | 495,286 | -2.04(-18.26%) |
Mar 11, 2020 | 12.01 | 12.01 | 11.11 | 11.17 | 188,234 | -0.89(-7.38%) |
Mar 10, 2020 | 12.22 | 12.26 | 11.71 | 12.05 | 110,634 | -0.05(-0.41%) |
Mar 09, 2020 | 12.34 | 12.34 | 11.70 | 12.10 | 160,644 | -0.75(-5.85%) |
Mar 06, 2020 | 13.00 | 13.00 | 12.63 | 12.86 | 101,204 | -0.28(-2.12%) |
Mar 05, 2020 | 13.15 | 13.26 | 13.01 | 13.14 | 106,359 | -0.19(-1.42%) |
Mar 04, 2020 | 13.10 | 13.37 | 13.04 | 13.32 | 101,656 | +0.40(+3.06%) |
Mar 03, 2020 | 13.03 | 13.45 | 12.81 | 12.93 | 229,271 | +0.06(+0.43%) |
Mar 02, 2020 | 12.17 | 12.87 | 12.01 | 12.87 | 162,571 | +0.77(+6.35%) |
Feb 28, 2020 | 12.22 | 12.58 | 11.70 | 12.10 | 423,659 | -0.62(-4.86%) |
Feb 27, 2020 | 13.53 | 13.56 | 12.56 | 12.72 | 298,420 | -0.93(-6.82%) |
Feb 26, 2020 | 13.61 | 13.90 | 13.59 | 13.65 | 77,988 | -0.01(-0.08%) |
Feb 25, 2020 | 14.26 | 14.26 | 13.62 | 13.66 | 101,107 | -0.57(-4.03%) |
Feb 24, 2020 | 14.41 | 14.42 | 14.00 | 14.24 | 157,285 | -0.45(-3.04%) |
Feb 21, 2020 | 14.67 | 14.75 | 14.65 | 14.68 | 49,705 | -0.07(-0.45%) |
Feb 20, 2020 | 14.85 | 14.85 | 14.66 | 14.75 | 54,887 | -0.09(-0.60%) |
Feb 19, 2020 | 14.72 | 14.84 | 14.70 | 14.84 | 39,536 | +0.18(+1.22%) |
Feb 18, 2020 | 14.70 | 14.70 | 14.64 | 14.66 | 15,760 | -0.03(-0.19%) |
Feb 14, 2020 | 14.60 | 14.73 | 14.60 | 14.69 | 38,938 | +0.14(+0.96%) |
Feb 13, 2020 | 14.57 | 14.63 | 14.55 | 14.55 | 32,301 | -0.01(-0.08%) |
Feb 12, 2020 | 14.61 | 14.64 | 14.49 | 14.56 | 64,417 | +0.08(+0.57%) |
Feb 11, 2020 | 14.68 | 14.76 | 14.48 | 14.48 | 72,371 | -0.12(-0.83%) |
Feb 10, 2020 | 14.58 | 14.65 | 14.54 | 14.60 | 67,087 | +0.08(+0.56%) |
Feb 07, 2020 | 14.37 | 14.57 | 14.37 | 14.52 | 39,550 | +0.09(+0.59%) |
Feb 06, 2020 | 14.26 | 14.44 | 14.26 | 14.44 | 23,905 | +0.12(+0.85%) |
Feb 05, 2020 | 14.31 | 14.33 | 14.21 | 14.31 | 42,757 | +0.10(+0.70%) |
Feb 04, 2020 | 14.10 | 14.36 | 14.08 | 14.21 | 50,557 | +0.23(+1.62%) |