Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.60 | 12.66 | 12.02 | 12.46 | 142,097 | -0.15(-1.19%) |
Apr 29, 2020 | 11.73 | 12.72 | 11.65 | 12.61 | 334,092 | +1.09(+9.46%) |
Apr 28, 2020 | 11.95 | 11.95 | 11.48 | 11.52 | 158,608 | -0.09(-0.78%) |
Apr 27, 2020 | 11.71 | 11.98 | 11.55 | 11.61 | 160,478 | -0.10(-0.85%) |
Apr 24, 2020 | 11.99 | 12.45 | 11.54 | 11.71 | 142,300 | -0.17(-1.43%) |
Apr 23, 2020 | 11.83 | 12.04 | 11.59 | 11.88 | 144,513 | +0.29(+2.50%) |
Apr 22, 2020 | 11.73 | 12.85 | 11.45 | 11.59 | 128,286 | +0.17(+1.49%) |
Apr 21, 2020 | 10.70 | 11.46 | 10.58 | 11.42 | 118,166 | +0.54(+4.96%) |
Apr 20, 2020 | 11.10 | 11.38 | 10.83 | 10.88 | 321,505 | -0.36(-3.20%) |
Apr 17, 2020 | 10.95 | 11.45 | 10.90 | 11.24 | 273,100 | +0.40(+3.69%) |
Apr 16, 2020 | 11.01 | 11.19 | 10.75 | 10.84 | 231,033 | -0.15(-1.36%) |
Apr 15, 2020 | 11.01 | 11.19 | 9.990 | 10.99 | 120,836 | -0.16(-1.43%) |
Apr 14, 2020 | 10.92 | 11.39 | 10.92 | 11.15 | 282,780 | +0.42(+3.91%) |
Apr 13, 2020 | 10.48 | 10.99 | 10.44 | 10.73 | 342,853 | +0.20(+1.90%) |
Apr 09, 2020 | 10.54 | 10.99 | 10.40 | 10.53 | 244,300 | +0.03(+0.29%) |
Apr 08, 2020 | 9.810 | 10.92 | 9.810 | 10.50 | 595,631 | +0.65(+6.60%) |
Apr 07, 2020 | 9.800 | 10.26 | 9.700 | 9.850 | 477,695 | +0.18(+1.86%) |
Apr 06, 2020 | 9.630 | 10.12 | 9.630 | 9.670 | 359,073 | +0.13(+1.36%) |
Apr 03, 2020 | 9.740 | 10.30 | 9.450 | 9.540 | 454,200 | -0.15(-1.55%) |
Apr 02, 2020 | 9.260 | 10.05 | 9.260 | 9.690 | 1,546,882 | +0.30(+3.19%) |
Apr 01, 2020 | 9.040 | 9.685 | 8.810 | 9.390 | 546,848 | +0.13(+1.40%) |
Mar 31, 2020 | 9.510 | 9.700 | 9.115 | 9.260 | 513,169 | -0.28(-2.94%) |
Mar 30, 2020 | 9.900 | 9.930 | 9.530 | 9.540 | 247,988 | -0.38(-3.83%) |
Mar 27, 2020 | 9.660 | 10.12 | 9.065 | 9.920 | 121,600 | +0.03(+0.30%) |
Mar 26, 2020 | 9.880 | 10.02 | 9.605 | 9.890 | 141,598 | +0.14(+1.44%) |
Mar 25, 2020 | 9.710 | 10.13 | 9.480 | 9.750 | 404,595 | +0.07(+0.72%) |
Mar 24, 2020 | 9.490 | 10.04 | 9.250 | 9.680 | 85,566 | +0.53(+5.79%) |
Mar 23, 2020 | 9.870 | 9.870 | 8.860 | 9.150 | 76,585 | -0.71(-7.20%) |
Mar 20, 2020 | 9.880 | 10.38 | 9.500 | 9.860 | 186,000 | +0.40(+4.23%) |
Mar 19, 2020 | 9.740 | 9.840 | 8.890 | 9.460 | 235,644 | -0.30(-3.07%) |
Mar 18, 2020 | 10.22 | 10.75 | 8.370 | 9.760 | 190,099 | -1.00(-9.29%) |
Mar 17, 2020 | 10.46 | 11.13 | 10.44 | 10.76 | 336,232 | +0.39(+3.76%) |
Mar 16, 2020 | 10.52 | 10.89 | 10.15 | 10.37 | 282,001 | -1.05(-9.19%) |
Mar 13, 2020 | 11.61 | 11.82 | 11.40 | 11.42 | 250,400 | +0.32(+2.88%) |
Mar 12, 2020 | 11.56 | 11.82 | 10.17 | 11.10 | 239,023 | -1.09(-8.94%) |
Mar 11, 2020 | 12.57 | 12.57 | 11.92 | 12.19 | 165,747 | -0.67(-5.21%) |
Mar 10, 2020 | 12.54 | 12.93 | 12.52 | 12.86 | 171,753 | +0.67(+5.50%) |
Mar 09, 2020 | 12.54 | 12.60 | 12.13 | 12.19 | 108,576 | -0.78(-6.01%) |
Mar 06, 2020 | 13.01 | 13.34 | 12.75 | 12.97 | 105,700 | -0.37(-2.77%) |
Mar 05, 2020 | 13.59 | 13.69 | 13.24 | 13.34 | 93,853 | -0.35(-2.56%) |
Mar 04, 2020 | 13.26 | 13.85 | 13.26 | 13.69 | 152,248 | +0.48(+3.63%) |
Mar 03, 2020 | 13.43 | 13.80 | 13.10 | 13.21 | 107,756 | -0.09(-0.68%) |
Mar 02, 2020 | 13.04 | 13.63 | 12.92 | 13.30 | 130,431 | +0.12(+0.91%) |
Feb 28, 2020 | 13.32 | 13.88 | 13.07 | 13.18 | 129,500 | -0.31(-2.30%) |
Feb 27, 2020 | 13.48 | 13.50 | 13.12 | 13.49 | 293,105 | -0.15(-1.10%) |
Feb 26, 2020 | 14.20 | 14.35 | 13.62 | 13.64 | 96,320 | -0.48(-3.40%) |
Feb 25, 2020 | 14.15 | 14.40 | 13.91 | 14.12 | 112,440 | -0.07(-0.49%) |
Feb 24, 2020 | 14.44 | 14.67 | 14.16 | 14.19 | 58,620 | -0.73(-4.89%) |
Feb 21, 2020 | 14.87 | 14.93 | 14.56 | 14.92 | 68,300 | +0.12(+0.81%) |
Feb 20, 2020 | 14.99 | 15.14 | 14.73 | 14.80 | 75,726 | -0.18(-1.20%) |
Feb 19, 2020 | 14.93 | 15.13 | 14.92 | 14.98 | 38,000 | +0.05(+0.33%) |
Feb 18, 2020 | 14.60 | 14.98 | 14.60 | 14.93 | 87,383 | +0.27(+1.84%) |
Feb 14, 2020 | 14.58 | 14.78 | 14.46 | 14.66 | 100,900 | +0.11(+0.76%) |
Feb 13, 2020 | 14.43 | 14.71 | 14.41 | 14.55 | 142,730 | +0.09(+0.62%) |
Feb 12, 2020 | 14.61 | 14.94 | 14.42 | 14.46 | 93,865 | -0.07(-0.48%) |
Feb 11, 2020 | 14.50 | 14.76 | 14.48 | 14.53 | 241,278 | +0.02(+0.14%) |
Feb 10, 2020 | 14.67 | 14.68 | 14.25 | 14.51 | 48,227 | -0.16(-1.09%) |
Feb 07, 2020 | 14.90 | 14.99 | 14.66 | 14.67 | 63,000 | -0.32(-2.13%) |
Feb 06, 2020 | 15.18 | 15.18 | 14.95 | 14.99 | 84,423 | -0.13(-0.86%) |
Feb 05, 2020 | 15.33 | 15.50 | 14.96 | 15.12 | 195,423 | -0.13(-0.85%) |
Feb 04, 2020 | 15.63 | 15.89 | 15.24 | 15.25 | 97,941 | -0.25(-1.61%) |