Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.35 | 14.45 | 13.40 | 14.10 | 6,993 | +0.60(+4.44%) |
Apr 29, 2020 | 11.80 | 13.65 | 11.80 | 13.50 | 6,233 | +1.40(+11.57%) |
Apr 28, 2020 | 11.60 | 12.25 | 11.10 | 12.10 | 4,007 | +0.30(+2.54%) |
Apr 27, 2020 | 13.44 | 13.44 | 10.50 | 11.80 | 19,531 | -1.80(-13.24%) |
Apr 24, 2020 | 13.00 | 13.62 | 13.00 | 13.60 | 2,560 | +0.75(+5.84%) |
Apr 23, 2020 | 12.65 | 13.15 | 12.40 | 12.85 | 2,354 | +0.45(+3.63%) |
Apr 22, 2020 | 11.55 | 12.40 | 11.51 | 12.40 | 1,652 | +0.70(+5.98%) |
Apr 21, 2020 | 12.20 | 12.20 | 11.70 | 11.70 | 1,016 | -0.33(-2.70%) |
Apr 20, 2020 | 12.45 | 12.45 | 11.35 | 12.03 | 1,925 | -0.38(-3.02%) |
Apr 17, 2020 | 11.30 | 12.40 | 11.25 | 12.40 | 1,560 | +1.05(+9.25%) |
Apr 16, 2020 | 10.85 | 11.70 | 10.85 | 11.35 | 1,654 | +0.10(+0.88%) |
Apr 15, 2020 | 10.55 | 11.50 | 10.55 | 11.25 | 2,914 | +0.15(+1.36%) |
Apr 14, 2020 | 14.20 | 14.90 | 10.55 | 11.10 | 11,858 | -2.80(-20.14%) |
Apr 13, 2020 | 10.45 | 15.40 | 9.900 | 13.90 | 26,160 | +3.90(+39.00%) |
Apr 09, 2020 | 9.100 | 11.80 | 9.100 | 10.00 | 4,300 | +1.45(+16.96%) |
Apr 08, 2020 | 8.050 | 8.550 | 8.050 | 8.550 | 2,157 | +0.88(+11.40%) |
Apr 07, 2020 | 7.527 | 8.000 | 7.527 | 7.675 | 1,579 | +0.33(+4.42%) |
Apr 06, 2020 | 7.950 | 8.700 | 7.350 | 7.350 | 2,169 | -0.60(-7.55%) |
Apr 03, 2020 | 7.500 | 7.950 | 7.500 | 7.950 | 2,000 | +0.40(+5.30%) |
Apr 02, 2020 | 7.850 | 8.150 | 7.500 | 7.550 | 2,760 | -0.40(-5.03%) |
Apr 01, 2020 | 8.300 | 8.400 | 7.718 | 7.950 | 1,940 | -0.35(-4.22%) |
Mar 31, 2020 | 7.900 | 8.450 | 7.900 | 8.300 | 1,577 | +0.40(+5.06%) |
Mar 30, 2020 | 8.900 | 8.900 | 7.850 | 7.900 | 4,087 | -0.55(-6.51%) |
Mar 27, 2020 | 8.300 | 8.600 | 8.000 | 8.450 | 2,000 | +0.15(+1.81%) |
Mar 26, 2020 | 6.700 | 8.600 | 6.200 | 8.300 | 3,668 | +2.00(+31.75%) |
Mar 25, 2020 | 6.750 | 7.025 | 6.150 | 6.300 | 6,336 | +0.30(+5.00%) |
Mar 24, 2020 | 6.250 | 6.650 | 6.000 | 6.000 | 7,272 | +0.15(+2.56%) |
Mar 23, 2020 | 6.850 | 7.000 | 5.850 | 5.850 | 7,158 | -1.45(-19.86%) |
Mar 20, 2020 | 8.150 | 8.150 | 7.300 | 7.300 | 1,380 | -0.89(-10.84%) |
Mar 19, 2020 | 7.850 | 8.300 | 7.400 | 8.188 | 740 | -0.11(-1.36%) |
Mar 18, 2020 | 8.700 | 8.700 | 8.000 | 8.300 | 1,812 | +0.15(+1.84%) |
Mar 17, 2020 | 8.150 | 8.588 | 7.500 | 8.150 | 3,362 | +0.18(+2.19%) |
Mar 16, 2020 | 8.000 | 8.700 | 7.800 | 7.975 | 3,040 | -0.47(-5.62%) |
Mar 13, 2020 | 9.855 | 9.855 | 8.450 | 8.450 | 3,600 | -1.15(-11.98%) |
Mar 12, 2020 | 8.688 | 10.81 | 8.688 | 9.600 | 6,343 | +1.39(+16.94%) |
Mar 11, 2020 | 8.350 | 8.350 | 7.800 | 8.210 | 1,780 | -0.19(-2.27%) |
Mar 10, 2020 | 8.800 | 9.450 | 8.300 | 8.400 | 2,097 | -0.10(-1.18%) |
Mar 09, 2020 | 11.43 | 11.43 | 7.450 | 8.500 | 9,352 | -3.01(-26.14%) |
Mar 06, 2020 | 11.75 | 13.00 | 11.45 | 11.51 | 4,640 | -1.03(-8.24%) |
Mar 05, 2020 | 11.75 | 13.72 | 11.75 | 12.54 | 6,249 | +1.09(+9.53%) |
Mar 04, 2020 | 10.80 | 11.55 | 10.77 | 11.45 | 1,511 | -0.15(-1.29%) |
Mar 03, 2020 | 11.90 | 11.90 | 11.15 | 11.60 | 870 | -0.30(-2.52%) |
Mar 02, 2020 | 12.05 | 12.05 | 11.85 | 11.90 | 582 | +0.47(+4.16%) |
Feb 28, 2020 | 11.95 | 12.16 | 11.15 | 11.43 | 2,860 | -0.17(-1.51%) |
Feb 27, 2020 | 12.55 | 12.55 | 11.15 | 11.60 | 1,030 | -0.35(-2.89%) |
Feb 26, 2020 | 12.75 | 12.80 | 11.75 | 11.95 | 370 | -0.91(-7.11%) |
Feb 25, 2020 | 13.00 | 13.00 | 12.85 | 12.86 | 1,034 | -0.22(-1.66%) |
Feb 24, 2020 | 13.50 | 13.50 | 13.08 | 13.08 | 1,189 | -0.47(-3.50%) |
Feb 21, 2020 | 13.27 | 13.60 | 13.25 | 13.55 | 840 | -0.05(-0.37%) |
Feb 20, 2020 | 13.60 | 13.72 | 13.55 | 13.60 | 4,843 | +0.03(+0.18%) |
Feb 19, 2020 | 14.05 | 14.05 | 13.50 | 13.57 | 665 | -0.28(-1.99%) |
Feb 18, 2020 | 13.90 | 13.90 | 13.70 | 13.85 | 714 | +0.15(+1.09%) |
Feb 14, 2020 | 14.00 | 14.00 | 13.55 | 13.70 | 1,860 | -0.30(-2.14%) |
Feb 13, 2020 | 14.25 | 14.27 | 13.95 | 14.00 | 1,182 | -0.45(-3.11%) |
Feb 12, 2020 | 14.70 | 14.70 | 14.20 | 14.45 | 164 | -0.35(-2.36%) |
Feb 11, 2020 | 14.95 | 14.95 | 14.80 | 14.80 | 278 | +0.00(+0.00%) |
Feb 10, 2020 | 14.40 | 14.80 | 14.35 | 14.80 | 369 | +0.60(+4.23%) |
Feb 07, 2020 | 13.72 | 14.20 | 13.72 | 14.20 | 180 | +0.00(+0.00%) |
Feb 06, 2020 | 14.28 | 14.28 | 13.55 | 14.20 | 2,987 | -0.30(-2.07%) |
Feb 05, 2020 | 14.10 | 15.90 | 14.10 | 14.50 | 4,365 | +0.23(+1.64%) |
Feb 04, 2020 | 13.90 | 14.31 | 13.86 | 14.27 | 218 | +0.37(+2.63%) |