Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.42 | 14.30 | 13.04 | 13.98 | 587,283 | +0.51(+3.81%) |
Apr 29, 2020 | 12.70 | 13.54 | 12.43 | 13.47 | 498,868 | +0.98(+7.86%) |
Apr 28, 2020 | 13.26 | 13.46 | 12.09 | 12.49 | 249,100 | -0.72(-5.42%) |
Apr 27, 2020 | 12.32 | 13.39 | 12.01 | 13.20 | 350,015 | +1.10(+9.05%) |
Apr 24, 2020 | 11.96 | 12.44 | 11.66 | 12.11 | 147,429 | +0.11(+0.88%) |
Apr 23, 2020 | 11.99 | 12.27 | 11.84 | 12.00 | 197,902 | +0.28(+2.41%) |
Apr 22, 2020 | 12.16 | 12.16 | 11.70 | 11.72 | 160,943 | -0.07(-0.60%) |
Apr 21, 2020 | 11.27 | 11.84 | 11.07 | 11.79 | 161,759 | +0.28(+2.46%) |
Apr 20, 2020 | 12.09 | 12.13 | 11.44 | 11.51 | 313,759 | -0.57(-4.76%) |
Apr 17, 2020 | 12.09 | 12.16 | 11.75 | 12.08 | 265,101 | +0.19(+1.56%) |
Apr 16, 2020 | 11.97 | 12.24 | 11.54 | 11.90 | 200,645 | -0.07(-0.59%) |
Apr 15, 2020 | 12.23 | 12.41 | 11.54 | 11.97 | 259,664 | -0.50(-4.04%) |
Apr 14, 2020 | 12.18 | 12.60 | 12.11 | 12.47 | 397,467 | +0.57(+4.83%) |
Apr 13, 2020 | 11.75 | 12.18 | 11.51 | 11.90 | 230,600 | +0.12(+1.05%) |
Apr 09, 2020 | 11.27 | 11.96 | 10.92 | 11.77 | 384,696 | +0.51(+4.55%) |
Apr 08, 2020 | 10.81 | 11.31 | 10.54 | 11.26 | 249,615 | +0.45(+4.17%) |
Apr 07, 2020 | 11.48 | 11.58 | 10.34 | 10.81 | 425,638 | -0.58(-5.12%) |
Apr 06, 2020 | 11.93 | 11.93 | 9.784 | 11.39 | 929,280 | +1.24(+12.18%) |
Apr 03, 2020 | 9.625 | 10.23 | 9.466 | 10.15 | 315,790 | +0.49(+5.03%) |
Apr 02, 2020 | 9.094 | 9.722 | 9.059 | 9.669 | 272,837 | +0.49(+5.29%) |
Apr 01, 2020 | 9.271 | 9.377 | 9.015 | 9.183 | 193,220 | -0.20(-2.17%) |
Mar 31, 2020 | 9.103 | 9.421 | 9.059 | 9.386 | 274,717 | +0.33(+3.61%) |
Mar 30, 2020 | 8.794 | 9.139 | 8.573 | 9.059 | 323,530 | +0.39(+4.49%) |
Mar 27, 2020 | 8.326 | 8.767 | 8.193 | 8.670 | 267,816 | +0.30(+3.59%) |
Mar 26, 2020 | 8.891 | 9.345 | 8.317 | 8.370 | 497,313 | -0.55(-6.14%) |
Mar 25, 2020 | 8.820 | 9.024 | 8.458 | 8.918 | 194,623 | +0.12(+1.41%) |
Mar 24, 2020 | 8.767 | 9.103 | 8.458 | 8.794 | 365,438 | +0.21(+2.47%) |
Mar 23, 2020 | 8.458 | 8.882 | 8.060 | 8.582 | 440,273 | +0.24(+2.86%) |
Mar 20, 2020 | 9.271 | 9.271 | 8.202 | 8.343 | 929,155 | -0.80(-8.70%) |
Mar 19, 2020 | 8.573 | 9.483 | 8.449 | 9.139 | 513,388 | +0.42(+4.76%) |
Mar 18, 2020 | 8.617 | 9.112 | 8.281 | 8.723 | 379,247 | -0.22(-2.47%) |
Mar 17, 2020 | 8.193 | 9.015 | 7.866 | 8.944 | 570,729 | +1.09(+13.84%) |
Mar 16, 2020 | 8.706 | 8.723 | 7.707 | 7.857 | 449,072 | -1.19(-13.18%) |
Mar 13, 2020 | 8.794 | 9.722 | 8.767 | 9.050 | 707,276 | +0.31(+3.54%) |
Mar 12, 2020 | 8.838 | 9.086 | 8.467 | 8.741 | 401,132 | -0.73(-7.74%) |
Mar 11, 2020 | 9.687 | 9.810 | 9.156 | 9.474 | 612,398 | -0.25(-2.55%) |
Mar 10, 2020 | 9.474 | 9.899 | 9.218 | 9.722 | 643,611 | +0.42(+4.56%) |
Mar 09, 2020 | 9.280 | 9.634 | 9.028 | 9.298 | 578,303 | -0.54(-5.48%) |
Mar 06, 2020 | 9.952 | 10.09 | 9.554 | 9.837 | 518,888 | -0.32(-3.13%) |
Mar 05, 2020 | 10.32 | 10.46 | 10.00 | 10.15 | 447,957 | -0.35(-3.36%) |
Mar 04, 2020 | 10.48 | 10.69 | 10.36 | 10.51 | 327,654 | +0.04(+0.42%) |
Mar 03, 2020 | 10.73 | 10.82 | 10.32 | 10.46 | 1,075,051 | -0.39(-3.58%) |
Mar 02, 2020 | 10.86 | 10.92 | 10.43 | 10.85 | 617,250 | +0.02(+0.16%) |
Feb 28, 2020 | 10.76 | 11.09 | 10.67 | 10.84 | 487,433 | -0.18(-1.61%) |
Feb 27, 2020 | 11.15 | 11.52 | 10.84 | 11.01 | 689,054 | -0.24(-2.12%) |
Feb 26, 2020 | 11.50 | 11.62 | 11.12 | 11.25 | 609,199 | -0.25(-2.15%) |
Feb 25, 2020 | 11.49 | 11.62 | 11.09 | 11.50 | 636,293 | +0.04(+0.31%) |
Feb 24, 2020 | 12.29 | 12.32 | 11.45 | 11.46 | 962,734 | -0.97(-7.82%) |
Feb 21, 2020 | 12.52 | 12.87 | 12.22 | 12.44 | 1,728,985 | -0.20(-1.61%) |
Feb 20, 2020 | 12.91 | 12.95 | 12.54 | 12.64 | 1,125,970 | -0.22(-1.72%) |
Feb 19, 2020 | 13.04 | 13.17 | 12.72 | 12.86 | 1,397,489 | -0.33(-2.48%) |
Feb 18, 2020 | 13.40 | 13.48 | 12.91 | 13.19 | 901,794 | -0.12(-0.93%) |
Feb 14, 2020 | 14.72 | 14.94 | 13.02 | 13.31 | 1,446,233 | -1.30(-8.89%) |
Feb 13, 2020 | 14.60 | 15.91 | 14.31 | 14.61 | 2,642,416 | -4.66(-24.17%) |
Feb 12, 2020 | 19.08 | 20.06 | 18.57 | 19.27 | 1,653,136 | +0.04(+0.18%) |
Feb 11, 2020 | 19.52 | 19.54 | 19.03 | 19.23 | 864,848 | -0.12(-0.64%) |
Feb 10, 2020 | 19.53 | 19.82 | 19.23 | 19.36 | 1,105,383 | -0.19(-0.95%) |
Feb 07, 2020 | 19.20 | 19.60 | 19.07 | 19.54 | 1,420,323 | +0.31(+1.61%) |
Feb 06, 2020 | 19.30 | 19.34 | 19.02 | 19.23 | 1,684,564 | +0.04(+0.23%) |
Feb 05, 2020 | 19.36 | 19.44 | 18.95 | 19.19 | 1,871,677 | -0.06(-0.32%) |
Feb 04, 2020 | 19.17 | 19.58 | 19.16 | 19.25 | 1,270,701 | +0.04(+0.18%) |