Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.41 | 10.75 | 9.627 | 9.858 | 17,880 | -0.41(-3.95%) |
Apr 29, 2020 | 9.687 | 10.61 | 9.290 | 10.26 | 38,880 | +0.78(+8.18%) |
Apr 28, 2020 | 9.850 | 9.850 | 9.290 | 9.487 | 23,353 | -0.22(-2.27%) |
Apr 27, 2020 | 9.962 | 9.962 | 9.179 | 9.708 | 22,360 | -0.24(-2.45%) |
Apr 24, 2020 | 9.514 | 10.07 | 9.514 | 9.952 | 18,037 | +0.06(+0.59%) |
Apr 23, 2020 | 10.07 | 10.07 | 9.514 | 9.894 | 13,576 | -0.18(-1.79%) |
Apr 22, 2020 | 10.02 | 10.07 | 9.515 | 10.07 | 16,220 | +0.56(+5.87%) |
Apr 21, 2020 | 9.514 | 10.16 | 9.066 | 9.515 | 10,981 | -0.58(-5.75%) |
Apr 20, 2020 | 9.635 | 10.92 | 9.514 | 10.10 | 23,168 | -0.32(-3.09%) |
Apr 17, 2020 | 10.19 | 10.53 | 9.402 | 10.42 | 19,994 | +0.40(+3.96%) |
Apr 16, 2020 | 10.30 | 10.41 | 9.626 | 10.02 | 14,055 | -0.09(-0.93%) |
Apr 15, 2020 | 10.69 | 10.97 | 9.850 | 10.12 | 20,328 | -0.93(-8.43%) |
Apr 14, 2020 | 11.30 | 11.42 | 10.75 | 11.05 | 10,676 | +0.19(+1.73%) |
Apr 13, 2020 | 12.31 | 12.31 | 10.63 | 10.86 | 22,721 | -1.23(-10.18%) |
Apr 09, 2020 | 12.09 | 12.54 | 11.30 | 12.09 | 10,354 | -0.11(-0.92%) |
Apr 08, 2020 | 11.86 | 12.42 | 10.97 | 12.20 | 18,927 | +0.67(+5.83%) |
Apr 07, 2020 | 11.75 | 11.98 | 11.07 | 11.53 | 17,998 | -0.22(-1.90%) |
Apr 06, 2020 | 9.962 | 11.75 | 9.739 | 11.75 | 19,790 | +1.56(+15.31%) |
Apr 03, 2020 | 9.850 | 10.34 | 9.626 | 10.19 | 9,738 | +0.02(+0.17%) |
Apr 02, 2020 | 9.850 | 10.52 | 9.850 | 10.18 | 13,356 | +0.32(+3.24%) |
Apr 01, 2020 | 10.97 | 10.97 | 9.626 | 9.857 | 23,459 | -1.67(-14.51%) |
Mar 31, 2020 | 11.75 | 11.75 | 10.55 | 11.53 | 8,980 | -0.34(-2.83%) |
Mar 30, 2020 | 11.08 | 11.86 | 10.30 | 11.86 | 14,320 | +0.45(+3.92%) |
Mar 27, 2020 | 11.98 | 11.98 | 10.52 | 11.42 | 10,997 | -1.01(-8.11%) |
Mar 26, 2020 | 12.09 | 12.48 | 11.53 | 12.42 | 26,447 | +0.22(+1.83%) |
Mar 25, 2020 | 10.86 | 12.31 | 10.62 | 12.20 | 19,698 | +1.57(+14.74%) |
Mar 24, 2020 | 11.42 | 11.42 | 9.962 | 10.63 | 13,248 | -0.34(-3.06%) |
Mar 23, 2020 | 10.75 | 10.97 | 9.626 | 10.97 | 11,413 | -0.09(-0.82%) |
Mar 20, 2020 | 10.30 | 11.30 | 9.962 | 11.06 | 36,665 | -0.47(-4.07%) |
Mar 19, 2020 | 9.402 | 12.09 | 9.290 | 11.53 | 22,495 | +2.57(+28.73%) |
Mar 18, 2020 | 12.54 | 12.54 | 8.507 | 8.956 | 28,602 | -3.58(-28.56%) |
Mar 17, 2020 | 12.09 | 13.22 | 11.30 | 12.54 | 13,327 | +0.78(+6.67%) |
Mar 16, 2020 | 9.514 | 14.77 | 9.066 | 11.75 | 51,496 | +2.01(+20.69%) |
Mar 13, 2020 | 9.626 | 10.19 | 8.954 | 9.738 | 35,128 | +0.22(+2.34%) |
Mar 12, 2020 | 10.75 | 10.92 | 9.402 | 9.515 | 18,085 | -1.68(-14.99%) |
Mar 11, 2020 | 11.75 | 11.99 | 11.19 | 11.19 | 10,175 | -0.78(-6.54%) |
Mar 10, 2020 | 12.31 | 12.52 | 11.75 | 11.98 | 14,495 | -0.11(-0.93%) |
Mar 09, 2020 | 13.32 | 13.66 | 11.98 | 12.09 | 15,558 | -1.90(-13.60%) |
Mar 06, 2020 | 14.66 | 15.00 | 13.99 | 13.99 | 9,273 | -1.01(-6.72%) |
Mar 05, 2020 | 15.11 | 15.22 | 14.56 | 15.00 | 9,815 | +0.00(+0.00%) |
Mar 04, 2020 | 15.00 | 15.22 | 15.00 | 15.00 | 8,661 | +0.00(+0.00%) |
Mar 03, 2020 | 14.67 | 15.22 | 14.45 | 15.00 | 7,720 | +0.33(+2.26%) |
Mar 02, 2020 | 15.44 | 15.44 | 14.45 | 14.67 | 8,507 | -0.66(-4.32%) |
Feb 28, 2020 | 15.11 | 15.99 | 14.78 | 15.33 | 11,560 | +1.21(+8.59%) |
Feb 27, 2020 | 14.78 | 15.33 | 13.45 | 14.12 | 25,612 | -0.88(-5.88%) |
Feb 26, 2020 | 15.00 | 15.66 | 14.78 | 15.00 | 10,018 | +0.22(+1.49%) |
Feb 25, 2020 | 16.43 | 16.54 | 14.34 | 14.78 | 35,177 | -1.76(-10.67%) |
Feb 24, 2020 | 17.09 | 17.09 | 16.10 | 16.54 | 8,392 | -0.88(-5.06%) |
Feb 21, 2020 | 18.09 | 18.09 | 17.09 | 17.43 | 9,149 | -0.55(-3.07%) |
Feb 20, 2020 | 17.09 | 18.09 | 16.98 | 17.98 | 12,521 | +0.88(+5.16%) |
Feb 19, 2020 | 16.98 | 17.43 | 16.87 | 17.09 | 5,358 | +0.33(+1.97%) |
Feb 18, 2020 | 17.54 | 17.65 | 16.75 | 16.76 | 14,941 | -0.66(-3.80%) |
Feb 14, 2020 | 17.54 | 17.65 | 17.09 | 17.43 | 10,037 | +0.22(+1.28%) |
Feb 13, 2020 | 17.31 | 17.43 | 16.98 | 17.20 | 7,877 | -0.11(-0.64%) |
Feb 12, 2020 | 17.76 | 17.87 | 17.20 | 17.31 | 6,676 | -0.22(-1.26%) |
Feb 11, 2020 | 17.43 | 17.87 | 17.20 | 17.54 | 5,237 | +0.44(+2.58%) |
Feb 10, 2020 | 17.98 | 18.09 | 17.09 | 17.09 | 18,593 | -0.88(-4.91%) |
Feb 07, 2020 | 18.75 | 18.75 | 17.87 | 17.98 | 7,054 | -0.66(-3.55%) |
Feb 06, 2020 | 19.30 | 19.52 | 18.53 | 18.64 | 5,675 | -0.66(-3.43%) |
Feb 05, 2020 | 18.31 | 19.30 | 18.31 | 19.30 | 4,750 | +0.99(+5.42%) |
Feb 04, 2020 | 18.42 | 18.64 | 18.20 | 18.31 | 8,940 | +0.00(+0.00%) |