Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.70 | 10.85 | 10.33 | 10.58 | 16,143 | -0.51(-4.61%) |
Apr 29, 2020 | 10.64 | 11.25 | 10.60 | 11.09 | 18,915 | +0.97(+9.58%) |
Apr 28, 2020 | 10.37 | 10.37 | 9.712 | 10.12 | 10,951 | +0.16(+1.59%) |
Apr 27, 2020 | 9.809 | 10.65 | 9.166 | 9.959 | 32,411 | +0.36(+3.76%) |
Apr 24, 2020 | 9.518 | 9.783 | 9.166 | 9.598 | 14,750 | +0.06(+0.65%) |
Apr 23, 2020 | 9.818 | 10.65 | 9.034 | 9.536 | 18,427 | -0.47(-4.67%) |
Apr 22, 2020 | 10.00 | 10.03 | 9.471 | 10.00 | 23,817 | +0.39(+4.03%) |
Apr 21, 2020 | 9.510 | 9.659 | 9.166 | 9.615 | 18,847 | -0.25(-2.50%) |
Apr 20, 2020 | 9.924 | 10.35 | 9.404 | 9.862 | 17,013 | -0.36(-3.53%) |
Apr 17, 2020 | 9.818 | 10.90 | 9.818 | 10.22 | 30,862 | +0.54(+5.55%) |
Apr 16, 2020 | 9.695 | 9.825 | 8.549 | 9.686 | 31,223 | +0.07(+0.73%) |
Apr 15, 2020 | 10.32 | 10.49 | 9.607 | 9.615 | 17,807 | -1.08(-10.06%) |
Apr 14, 2020 | 11.23 | 11.23 | 10.66 | 10.69 | 15,602 | -0.24(-2.18%) |
Apr 13, 2020 | 11.25 | 11.25 | 10.58 | 10.93 | 17,784 | -0.52(-4.54%) |
Apr 09, 2020 | 11.19 | 11.46 | 11.02 | 11.45 | 17,813 | +0.31(+2.77%) |
Apr 08, 2020 | 11.39 | 11.62 | 10.88 | 11.14 | 17,870 | +0.08(+0.72%) |
Apr 07, 2020 | 11.41 | 11.85 | 11.00 | 11.06 | 22,038 | +0.08(+0.72%) |
Apr 06, 2020 | 10.41 | 10.98 | 10.41 | 10.98 | 24,252 | +0.83(+8.16%) |
Apr 03, 2020 | 10.27 | 10.53 | 10.14 | 10.15 | 19,288 | -0.36(-3.44%) |
Apr 02, 2020 | 10.22 | 11.12 | 10.20 | 10.51 | 24,153 | +0.35(+3.47%) |
Apr 01, 2020 | 12.03 | 12.03 | 9.950 | 10.16 | 22,144 | -1.87(-15.53%) |
Mar 31, 2020 | 12.33 | 13.04 | 12.03 | 12.03 | 67,689 | -0.26(-2.15%) |
Mar 30, 2020 | 12.16 | 12.68 | 12.10 | 12.29 | 56,359 | +0.12(+1.01%) |
Mar 27, 2020 | 11.84 | 12.34 | 11.84 | 12.17 | 31,769 | -0.12(-1.00%) |
Mar 26, 2020 | 11.87 | 12.38 | 11.87 | 12.29 | 24,650 | +0.18(+1.45%) |
Mar 25, 2020 | 11.41 | 12.12 | 10.47 | 12.12 | 24,283 | +0.22(+1.85%) |
Mar 24, 2020 | 10.36 | 12.09 | 10.36 | 11.90 | 51,240 | +1.19(+11.11%) |
Mar 23, 2020 | 11.36 | 11.88 | 10.54 | 10.71 | 45,754 | -1.00(-8.58%) |
Mar 20, 2020 | 12.14 | 12.76 | 9.228 | 11.71 | 137,972 | -0.63(-5.07%) |
Mar 19, 2020 | 12.23 | 12.68 | 11.91 | 12.34 | 72,812 | +0.19(+1.60%) |
Mar 18, 2020 | 12.24 | 12.24 | 11.56 | 12.14 | 34,730 | -0.72(-5.62%) |
Mar 17, 2020 | 9.254 | 13.12 | 9.254 | 12.87 | 40,771 | +3.56(+38.26%) |
Mar 16, 2020 | 10.89 | 10.98 | 9.298 | 9.307 | 32,003 | -1.82(-16.32%) |
Mar 13, 2020 | 11.41 | 11.46 | 10.55 | 11.12 | 44,137 | +0.82(+7.96%) |
Mar 12, 2020 | 11.34 | 11.66 | 10.04 | 10.30 | 33,979 | -1.46(-12.40%) |
Mar 11, 2020 | 11.84 | 12.10 | 11.61 | 11.76 | 24,045 | -0.33(-2.74%) |
Mar 10, 2020 | 12.35 | 12.45 | 11.78 | 12.09 | 24,248 | +0.11(+0.95%) |
Mar 09, 2020 | 12.47 | 12.96 | 11.80 | 11.98 | 30,346 | -1.07(-8.17%) |
Mar 06, 2020 | 11.98 | 13.43 | 11.03 | 13.04 | 17,179 | -0.23(-1.71%) |
Mar 05, 2020 | 14.04 | 14.07 | 12.89 | 13.27 | 19,286 | -1.10(-7.65%) |
Mar 04, 2020 | 14.47 | 14.47 | 13.76 | 14.37 | 18,617 | +0.01(+0.06%) |
Mar 03, 2020 | 14.52 | 14.83 | 13.99 | 14.36 | 22,042 | -0.51(-3.41%) |
Mar 02, 2020 | 14.53 | 14.95 | 14.53 | 14.87 | 85,082 | +0.43(+2.96%) |
Feb 28, 2020 | 14.19 | 14.44 | 14.19 | 14.44 | 32,985 | +0.29(+2.04%) |
Feb 27, 2020 | 13.98 | 15.19 | 13.98 | 14.15 | 16,087 | -0.50(-3.40%) |
Feb 26, 2020 | 14.76 | 14.86 | 14.62 | 14.65 | 9,744 | -0.13(-0.89%) |
Feb 25, 2020 | 14.70 | 14.81 | 14.50 | 14.78 | 12,401 | +0.06(+0.42%) |
Feb 24, 2020 | 14.89 | 14.89 | 14.63 | 14.72 | 10,635 | -0.19(-1.29%) |
Feb 21, 2020 | 15.05 | 15.14 | 14.91 | 14.91 | 10,880 | -0.09(-0.58%) |
Feb 20, 2020 | 15.09 | 15.19 | 14.97 | 15.00 | 16,707 | -0.11(-0.75%) |
Feb 19, 2020 | 15.27 | 15.27 | 15.11 | 15.11 | 4,005 | -0.17(-1.09%) |
Feb 18, 2020 | 15.13 | 15.28 | 15.11 | 15.28 | 11,634 | +0.00(+0.00%) |
Feb 14, 2020 | 15.17 | 15.28 | 15.12 | 15.28 | 8,818 | +0.00(+0.00%) |
Feb 13, 2020 | 15.15 | 15.28 | 15.15 | 15.28 | 7,757 | +0.09(+0.57%) |
Feb 12, 2020 | 15.23 | 15.35 | 15.16 | 15.19 | 9,477 | +0.10(+0.64%) |
Feb 11, 2020 | 15.26 | 15.28 | 15.10 | 15.10 | 2,509 | -0.09(-0.57%) |
Feb 10, 2020 | 15.06 | 15.18 | 15.06 | 15.18 | 6,143 | +0.15(+0.99%) |
Feb 07, 2020 | 15.09 | 15.28 | 15.04 | 15.04 | 9,162 | -0.07(-0.46%) |
Feb 06, 2020 | 15.32 | 15.32 | 15.08 | 15.11 | 11,997 | -0.05(-0.35%) |
Feb 05, 2020 | 15.24 | 15.24 | 15.07 | 15.16 | 3,813 | +0.12(+0.81%) |
Feb 04, 2020 | 15.22 | 15.27 | 15.04 | 15.04 | 4,756 | -0.02(-0.12%) |