Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.17 | 12.17 | 11.75 | 11.75 | 9,507 | -0.49(-4.00%) |
Apr 29, 2020 | 12.30 | 12.30 | 12.17 | 12.24 | 7,605 | -0.01(-0.08%) |
Apr 28, 2020 | 12.23 | 12.69 | 12.23 | 12.25 | 9,625 | +0.33(+2.77%) |
Apr 27, 2020 | 11.74 | 12.02 | 11.74 | 11.92 | 1,710 | +0.18(+1.53%) |
Apr 24, 2020 | 11.74 | 11.74 | 11.74 | 11.74 | 4,000 | +0.09(+0.77%) |
Apr 23, 2020 | 11.81 | 11.81 | 11.65 | 11.65 | 9,182 | -0.04(-0.34%) |
Apr 22, 2020 | 11.69 | 11.69 | 11.69 | 11.69 | 5,004 | +0.18(+1.56%) |
Apr 21, 2020 | 11.50 | 11.54 | 11.50 | 11.51 | 990 | -0.38(-3.16%) |
Apr 20, 2020 | 11.81 | 12.00 | 11.81 | 11.88 | 8,156 | +0.22(+1.92%) |
Apr 17, 2020 | 11.83 | 12.00 | 11.66 | 11.66 | 5,200 | +0.16(+1.40%) |
Apr 16, 2020 | 11.83 | 11.90 | 11.46 | 11.50 | 3,290 | +0.15(+1.32%) |
Apr 15, 2020 | 11.40 | 11.44 | 11.35 | 11.35 | 15,273 | +0.00(+0.00%) |
Apr 14, 2020 | 10.99 | 11.35 | 10.99 | 11.35 | 13,002 | +0.72(+6.82%) |
Apr 13, 2020 | 10.52 | 10.81 | 10.40 | 10.62 | 3,819 | -0.02(-0.14%) |
Apr 09, 2020 | 10.80 | 10.80 | 10.52 | 10.64 | 13,300 | -0.26(-2.39%) |
Apr 08, 2020 | 10.47 | 10.90 | 10.45 | 10.90 | 8,367 | +0.44(+4.21%) |
Apr 07, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 1,526 | +0.22(+2.17%) |
Apr 06, 2020 | 10.24 | 10.24 | 10.20 | 10.24 | 14,693 | +0.24(+2.38%) |
Apr 02, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.21(-2.10%) | |
Apr 01, 2020 | 10.22 | 10.29 | 9.930 | 10.21 | 7,460 | +0.14(+1.44%) |
Mar 31, 2020 | 10.15 | 10.20 | 10.07 | 10.07 | 107,026 | -0.12(-1.23%) |
Mar 30, 2020 | 10.05 | 10.20 | 10.05 | 10.20 | 2,255 | +0.46(+4.67%) |
Mar 27, 2020 | 9.210 | 9.740 | 9.210 | 9.740 | 8,400 | -0.11(-1.12%) |
Mar 26, 2020 | 9.820 | 9.945 | 9.620 | 9.850 | 24,923 | +0.55(+5.91%) |
Mar 25, 2020 | 9.325 | 9.325 | 9.300 | 9.300 | 830 | +0.60(+6.90%) |
Mar 24, 2020 | 9.012 | 9.012 | 8.700 | 8.700 | 1,565 | +0.12(+1.40%) |
Mar 23, 2020 | 8.580 | 8.818 | 8.580 | 8.580 | 18,589 | -0.52(-5.71%) |
Mar 20, 2020 | 9.100 | 9.100 | 9.100 | 9.100 | 50,700 | +0.52(+6.06%) |
Mar 19, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 2,800 | -0.30(-3.43%) |
Mar 18, 2020 | 8.940 | 8.998 | 8.884 | 8.885 | 4,374 | +0.19(+2.13%) |
Mar 17, 2020 | 8.829 | 8.829 | 8.700 | 8.700 | 1,953 | +0.18(+2.11%) |
Mar 16, 2020 | 9.630 | 9.630 | 8.520 | 8.520 | 13,350 | -0.91(-9.65%) |
Mar 13, 2020 | 9.900 | 9.900 | 9.110 | 9.430 | 10,500 | +0.51(+5.71%) |
Mar 12, 2020 | 9.217 | 9.250 | 8.490 | 8.921 | 7,912 | -1.17(-11.56%) |
Mar 11, 2020 | 10.09 | 10.45 | 10.09 | 10.09 | 1,500 | -0.01(-0.12%) |
Mar 10, 2020 | 10.19 | 10.56 | 9.810 | 10.10 | 10,163 | -0.18(-1.70%) |
Mar 09, 2020 | 9.880 | 10.28 | 9.880 | 10.28 | 2,379 | -0.56(-5.17%) |
Mar 06, 2020 | 10.80 | 10.84 | 10.80 | 10.84 | 2,100 | +0.03(+0.28%) |
Mar 05, 2020 | 10.80 | 10.90 | 10.80 | 10.80 | 20,916 | +0.05(+0.51%) |
Mar 04, 2020 | 10.44 | 10.75 | 10.44 | 10.75 | 11,166 | +0.19(+1.80%) |
Mar 03, 2020 | 10.30 | 10.56 | 10.25 | 10.56 | 2,372 | +0.33(+3.23%) |
Mar 02, 2020 | 10.00 | 10.23 | 9.970 | 10.23 | 14,536 | +0.29(+2.92%) |
Feb 28, 2020 | 10.03 | 10.03 | 9.810 | 9.940 | 1,800 | -0.26(-2.55%) |
Feb 27, 2020 | 10.20 | 10.27 | 10.20 | 10.20 | 14,749 | +0.00(+0.00%) |
Feb 26, 2020 | 9.905 | 10.20 | 9.846 | 10.20 | 3,056 | +0.48(+4.94%) |
Feb 25, 2020 | 9.950 | 9.950 | 9.720 | 9.720 | 51,169 | +0.00(+0.00%) |
Feb 24, 2020 | 10.14 | 10.14 | 9.720 | 9.720 | 2,575 | -0.42(-4.14%) |
Feb 21, 2020 | 10.40 | 10.40 | 10.04 | 10.14 | 20,500 | -0.26(-2.50%) |
Feb 20, 2020 | 10.42 | 10.45 | 10.40 | 10.40 | 15,250 | -0.01(-0.10%) |
Feb 19, 2020 | 10.28 | 10.51 | 10.28 | 10.41 | 8,663 | +0.04(+0.34%) |
Feb 18, 2020 | 10.40 | 10.50 | 10.38 | 10.38 | 2,695 | +0.12(+1.22%) |
Feb 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 2,100 | +0.14(+1.38%) |
Feb 13, 2020 | 9.990 | 10.15 | 9.990 | 10.11 | 8,741 | -0.04(-0.34%) |
Feb 12, 2020 | 10.15 | 10.15 | 10.14 | 10.14 | 2,385 | +0.07(+0.74%) |
Feb 11, 2020 | 9.590 | 10.07 | 9.590 | 10.07 | 6,806 | +0.32(+3.28%) |
Feb 07, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Feb 06, 2020 | 10.06 | 10.10 | 9.615 | 9.700 | 3,600 | +0.02(+0.21%) |
Feb 05, 2020 | 9.680 | 9.680 | 9.540 | 9.680 | 305 | +0.06(+0.62%) |
Feb 04, 2020 | 9.490 | 9.620 | 9.380 | 9.620 | 8,266 | +0.03(+0.37%) |