Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.27 | 14.27 | 13.66 | 13.66 | 2,190 | -0.75(-5.20%) |
Apr 29, 2020 | 12.58 | 14.71 | 12.53 | 14.41 | 7,171 | +1.98(+15.93%) |
Apr 28, 2020 | 13.45 | 13.45 | 11.50 | 12.43 | 11,247 | -0.56(-4.31%) |
Apr 27, 2020 | 12.63 | 13.59 | 12.03 | 12.99 | 20,019 | +0.23(+1.80%) |
Apr 24, 2020 | 12.75 | 13.14 | 12.75 | 12.76 | 2,300 | -0.31(-2.37%) |
Apr 23, 2020 | 12.87 | 13.20 | 12.75 | 13.07 | 4,953 | +0.64(+5.15%) |
Apr 22, 2020 | 13.50 | 13.63 | 12.00 | 12.43 | 17,721 | -0.57(-4.38%) |
Apr 21, 2020 | 12.38 | 13.55 | 12.13 | 13.00 | 12,388 | +0.62(+5.01%) |
Apr 20, 2020 | 11.97 | 13.75 | 11.16 | 12.38 | 19,401 | +0.88(+7.65%) |
Apr 17, 2020 | 11.29 | 12.00 | 11.01 | 11.50 | 7,700 | +0.48(+4.36%) |
Apr 16, 2020 | 10.50 | 11.02 | 10.50 | 11.02 | 11,439 | +0.52(+4.95%) |
Apr 15, 2020 | 10.45 | 10.65 | 10.00 | 10.50 | 9,460 | +0.00(+0.00%) |
Apr 14, 2020 | 10.94 | 10.99 | 10.34 | 10.50 | 8,047 | -0.01(-0.10%) |
Apr 13, 2020 | 10.26 | 10.63 | 10.06 | 10.51 | 9,792 | +0.23(+2.24%) |
Apr 09, 2020 | 10.15 | 10.38 | 9.230 | 10.28 | 15,800 | -0.47(-4.37%) |
Apr 08, 2020 | 11.05 | 11.05 | 9.700 | 10.75 | 7,678 | +0.18(+1.70%) |
Apr 07, 2020 | 10.39 | 10.77 | 9.030 | 10.57 | 18,121 | +0.15(+1.44%) |
Apr 06, 2020 | 9.550 | 10.42 | 9.500 | 10.42 | 13,106 | +0.92(+9.68%) |
Apr 03, 2020 | 9.500 | 9.960 | 9.350 | 9.500 | 8,500 | -0.02(-0.21%) |
Apr 02, 2020 | 9.094 | 9.750 | 9.094 | 9.520 | 8,389 | -0.01(-0.10%) |
Apr 01, 2020 | 9.500 | 10.42 | 9.130 | 9.530 | 11,085 | +0.03(+0.32%) |
Mar 31, 2020 | 10.03 | 10.10 | 9.150 | 9.500 | 10,733 | -0.82(-7.95%) |
Mar 30, 2020 | 9.000 | 10.32 | 8.719 | 10.32 | 21,615 | +1.29(+14.29%) |
Mar 27, 2020 | 9.010 | 9.910 | 9.010 | 9.030 | 4,700 | -0.47(-4.95%) |
Mar 26, 2020 | 9.260 | 9.500 | 9.030 | 9.500 | 10,662 | +0.25(+2.70%) |
Mar 25, 2020 | 10.00 | 10.11 | 9.000 | 9.250 | 14,390 | -0.25(-2.63%) |
Mar 24, 2020 | 9.570 | 10.50 | 9.034 | 9.500 | 22,834 | +1.16(+13.91%) |
Mar 23, 2020 | 8.600 | 8.670 | 7.490 | 8.340 | 20,968 | -0.33(-3.81%) |
Mar 20, 2020 | 6.780 | 8.670 | 6.780 | 8.670 | 40,200 | +1.93(+28.64%) |
Mar 19, 2020 | 5.840 | 7.000 | 5.840 | 6.740 | 20,128 | +0.85(+14.43%) |
Mar 18, 2020 | 6.900 | 6.900 | 5.580 | 5.890 | 17,137 | -0.63(-9.66%) |
Mar 17, 2020 | 6.750 | 7.450 | 6.040 | 6.520 | 32,916 | +0.00(+0.00%) |
Mar 16, 2020 | 9.000 | 9.110 | 6.300 | 6.520 | 32,600 | -2.24(-25.57%) |
Mar 13, 2020 | 8.900 | 11.16 | 8.550 | 8.760 | 23,400 | +0.29(+3.42%) |
Mar 12, 2020 | 10.51 | 10.55 | 8.400 | 8.470 | 48,580 | -2.46(-22.51%) |
Mar 11, 2020 | 10.81 | 11.06 | 10.75 | 10.93 | 38,456 | -0.31(-2.76%) |
Mar 10, 2020 | 12.39 | 13.55 | 11.02 | 11.24 | 14,732 | -0.26(-2.26%) |
Mar 09, 2020 | 13.37 | 13.37 | 11.23 | 11.50 | 27,491 | -2.20(-16.06%) |
Mar 06, 2020 | 15.00 | 15.07 | 13.18 | 13.70 | 27,500 | -1.72(-11.15%) |
Mar 05, 2020 | 16.01 | 17.57 | 15.04 | 15.42 | 10,128 | -0.94(-5.75%) |
Mar 04, 2020 | 17.55 | 17.55 | 15.50 | 16.36 | 27,718 | -0.33(-1.98%) |
Mar 03, 2020 | 17.76 | 17.76 | 16.25 | 16.69 | 12,250 | -0.98(-5.55%) |
Mar 02, 2020 | 17.14 | 17.94 | 16.52 | 17.67 | 44,607 | +0.59(+3.45%) |
Feb 28, 2020 | 15.51 | 18.57 | 15.51 | 17.08 | 46,000 | +1.13(+7.08%) |
Feb 27, 2020 | 15.14 | 16.50 | 15.00 | 15.95 | 32,811 | +0.83(+5.49%) |
Feb 26, 2020 | 14.91 | 15.40 | 14.85 | 15.12 | 7,477 | +0.17(+1.14%) |
Feb 25, 2020 | 14.77 | 15.56 | 14.50 | 14.95 | 21,669 | +0.26(+1.77%) |
Feb 24, 2020 | 15.25 | 15.25 | 14.00 | 14.69 | 27,238 | -1.17(-7.38%) |
Feb 21, 2020 | 15.50 | 16.25 | 15.29 | 15.86 | 12,500 | +0.32(+2.06%) |
Feb 20, 2020 | 15.31 | 15.89 | 14.83 | 15.54 | 10,484 | +0.19(+1.24%) |
Feb 19, 2020 | 14.48 | 15.35 | 14.21 | 15.35 | 28,956 | +1.01(+7.04%) |
Feb 18, 2020 | 13.95 | 14.34 | 13.95 | 14.34 | 11,011 | +0.39(+2.80%) |
Feb 14, 2020 | 13.93 | 14.11 | 13.59 | 13.95 | 6,300 | -0.09(-0.64%) |
Feb 13, 2020 | 13.01 | 14.15 | 13.01 | 14.04 | 6,080 | +0.20(+1.45%) |
Feb 12, 2020 | 13.63 | 14.22 | 13.63 | 13.84 | 7,735 | -0.54(-3.76%) |
Feb 11, 2020 | 13.66 | 14.50 | 13.50 | 14.38 | 23,805 | +0.72(+5.27%) |
Feb 10, 2020 | 13.21 | 14.16 | 13.07 | 13.66 | 15,569 | +0.13(+0.96%) |
Feb 07, 2020 | 13.55 | 13.78 | 13.01 | 13.53 | 22,200 | -0.10(-0.73%) |
Feb 06, 2020 | 13.27 | 14.10 | 13.27 | 13.63 | 36,244 | +0.25(+1.87%) |
Feb 05, 2020 | 13.64 | 14.00 | 12.83 | 13.38 | 38,962 | -0.15(-1.11%) |
Feb 04, 2020 | 13.45 | 13.95 | 13.11 | 13.53 | 43,001 | +0.32(+2.42%) |