Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.57 | 14.31 | 13.24 | 13.57 | 365,577 | -0.53(-3.75%) |
Apr 29, 2020 | 14.87 | 14.88 | 13.08 | 14.10 | 460,237 | -0.57(-3.89%) |
Apr 28, 2020 | 14.37 | 14.93 | 14.11 | 14.67 | 326,093 | +1.07(+7.84%) |
Apr 27, 2020 | 12.72 | 13.73 | 12.64 | 13.60 | 314,439 | +0.95(+7.52%) |
Apr 24, 2020 | 12.22 | 12.77 | 12.01 | 12.65 | 227,024 | +0.49(+4.01%) |
Apr 23, 2020 | 11.62 | 12.36 | 11.62 | 12.16 | 241,026 | +0.60(+5.15%) |
Apr 22, 2020 | 11.92 | 12.00 | 11.53 | 11.57 | 245,293 | -0.12(-0.99%) |
Apr 21, 2020 | 11.34 | 11.80 | 11.32 | 11.68 | 178,270 | -0.07(-0.56%) |
Apr 20, 2020 | 11.27 | 11.96 | 11.17 | 11.75 | 169,738 | +0.09(+0.78%) |
Apr 17, 2020 | 11.49 | 11.96 | 11.44 | 11.66 | 467,231 | +0.48(+4.29%) |
Apr 16, 2020 | 11.19 | 11.59 | 10.97 | 11.18 | 370,031 | -0.26(-2.24%) |
Apr 15, 2020 | 11.40 | 11.62 | 11.10 | 11.43 | 338,265 | -0.50(-4.16%) |
Apr 14, 2020 | 12.11 | 12.36 | 11.48 | 11.93 | 246,936 | +0.07(+0.56%) |
Apr 13, 2020 | 12.74 | 12.77 | 11.53 | 11.86 | 353,228 | -1.04(-8.07%) |
Apr 09, 2020 | 12.52 | 13.02 | 12.10 | 12.91 | 399,741 | +0.72(+5.90%) |
Apr 08, 2020 | 11.53 | 12.34 | 11.32 | 12.19 | 234,677 | +0.89(+7.91%) |
Apr 07, 2020 | 12.00 | 12.71 | 11.13 | 11.29 | 474,007 | -0.23(-2.01%) |
Apr 06, 2020 | 11.10 | 11.64 | 11.01 | 11.53 | 383,617 | +0.93(+8.82%) |
Apr 03, 2020 | 10.51 | 10.88 | 10.33 | 10.59 | 568,467 | -0.12(-1.16%) |
Apr 02, 2020 | 9.872 | 10.77 | 9.872 | 10.72 | 497,574 | +0.79(+8.00%) |
Apr 01, 2020 | 9.574 | 10.40 | 9.434 | 9.921 | 676,241 | -0.54(-5.14%) |
Mar 31, 2020 | 10.77 | 11.24 | 10.29 | 10.46 | 500,825 | -0.54(-4.89%) |
Mar 30, 2020 | 10.20 | 11.14 | 9.880 | 11.00 | 276,218 | +0.97(+9.65%) |
Mar 27, 2020 | 10.06 | 10.47 | 9.632 | 10.03 | 420,423 | -0.52(-4.94%) |
Mar 26, 2020 | 9.219 | 10.62 | 8.921 | 10.55 | 597,823 | +1.38(+15.06%) |
Mar 25, 2020 | 9.425 | 9.664 | 8.929 | 9.169 | 466,128 | -0.26(-2.72%) |
Mar 24, 2020 | 8.342 | 9.434 | 8.243 | 9.425 | 497,388 | +1.50(+18.87%) |
Mar 23, 2020 | 8.102 | 8.714 | 7.565 | 7.929 | 345,137 | -0.19(-2.34%) |
Mar 20, 2020 | 9.938 | 10.14 | 8.061 | 8.119 | 429,616 | -1.81(-18.23%) |
Mar 19, 2020 | 9.706 | 10.43 | 9.103 | 9.930 | 500,812 | +0.20(+2.04%) |
Mar 18, 2020 | 10.42 | 10.58 | 9.177 | 9.731 | 350,155 | -1.52(-13.52%) |
Mar 17, 2020 | 9.963 | 11.53 | 9.165 | 11.25 | 371,441 | +1.48(+15.14%) |
Mar 16, 2020 | 10.32 | 10.32 | 9.417 | 9.773 | 401,686 | -0.96(-8.94%) |
Mar 13, 2020 | 9.409 | 10.75 | 8.954 | 10.73 | 389,581 | +1.85(+20.86%) |
Mar 12, 2020 | 10.84 | 10.94 | 8.739 | 8.880 | 397,188 | -3.00(-25.26%) |
Mar 11, 2020 | 12.81 | 12.81 | 11.81 | 11.88 | 293,158 | -1.31(-9.96%) |
Mar 10, 2020 | 13.43 | 13.43 | 12.43 | 13.20 | 218,938 | +0.15(+1.14%) |
Mar 09, 2020 | 13.00 | 13.27 | 12.32 | 13.05 | 182,486 | -0.85(-6.13%) |
Mar 06, 2020 | 14.39 | 14.63 | 13.53 | 13.90 | 260,890 | -0.91(-6.14%) |
Mar 05, 2020 | 14.39 | 14.87 | 14.39 | 14.81 | 288,740 | +0.00(+0.00%) |
Mar 04, 2020 | 14.77 | 14.83 | 14.33 | 14.81 | 207,792 | +0.28(+1.94%) |
Mar 03, 2020 | 15.04 | 15.52 | 14.32 | 14.53 | 219,358 | -0.63(-4.15%) |
Mar 02, 2020 | 14.44 | 15.17 | 14.15 | 15.15 | 225,548 | +0.77(+5.34%) |
Feb 28, 2020 | 14.21 | 14.51 | 13.99 | 14.39 | 267,058 | -0.36(-2.41%) |
Feb 27, 2020 | 14.82 | 15.35 | 14.63 | 14.74 | 439,305 | -0.39(-2.57%) |
Feb 26, 2020 | 15.60 | 15.61 | 15.11 | 15.13 | 149,789 | -0.47(-3.02%) |
Feb 25, 2020 | 16.93 | 16.93 | 15.58 | 15.60 | 180,857 | -1.25(-7.41%) |
Feb 24, 2020 | 16.73 | 16.93 | 16.49 | 16.85 | 171,391 | -0.45(-2.63%) |
Feb 21, 2020 | 17.07 | 17.35 | 16.98 | 17.30 | 128,570 | +0.21(+1.21%) |
Feb 20, 2020 | 16.84 | 17.16 | 16.73 | 17.10 | 152,377 | +0.13(+0.78%) |
Feb 19, 2020 | 16.95 | 17.21 | 16.84 | 16.97 | 191,613 | +0.13(+0.76%) |
Feb 18, 2020 | 16.90 | 16.90 | 16.50 | 16.84 | 198,947 | -0.09(-0.54%) |
Feb 14, 2020 | 16.68 | 16.94 | 16.36 | 16.93 | 214,992 | +0.18(+1.08%) |
Feb 13, 2020 | 16.84 | 17.03 | 16.68 | 16.75 | 173,278 | -0.17(-1.02%) |
Feb 12, 2020 | 17.93 | 17.94 | 16.85 | 16.92 | 370,417 | -0.88(-4.95%) |
Feb 11, 2020 | 17.46 | 17.82 | 17.37 | 17.80 | 281,004 | +0.47(+2.71%) |
Feb 10, 2020 | 16.34 | 17.36 | 16.24 | 17.33 | 334,147 | +1.39(+8.73%) |
Feb 07, 2020 | 16.06 | 16.06 | 15.65 | 15.94 | 210,986 | -0.22(-1.38%) |
Feb 06, 2020 | 16.28 | 16.43 | 16.12 | 16.16 | 284,984 | +0.01(+0.05%) |
Feb 05, 2020 | 15.71 | 16.18 | 15.46 | 16.15 | 424,911 | +0.67(+4.31%) |
Feb 04, 2020 | 16.74 | 16.74 | 15.37 | 15.49 | 688,039 | -0.96(-5.86%) |