Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.91 | 13.18 | 11.55 | 12.34 | 232,568 | -1.00(-7.53%) |
Apr 29, 2020 | 10.82 | 13.98 | 10.82 | 13.34 | 565,097 | +3.06(+29.79%) |
Apr 28, 2020 | 9.336 | 10.55 | 9.139 | 10.28 | 362,395 | +1.36(+15.23%) |
Apr 27, 2020 | 8.539 | 9.100 | 8.351 | 8.923 | 220,172 | +0.57(+6.84%) |
Apr 24, 2020 | 8.558 | 8.607 | 7.938 | 8.351 | 113,826 | +0.03(+0.36%) |
Apr 23, 2020 | 8.233 | 8.760 | 8.184 | 8.322 | 153,307 | +0.14(+1.68%) |
Apr 22, 2020 | 8.430 | 8.481 | 8.154 | 8.184 | 74,119 | +0.05(+0.61%) |
Apr 21, 2020 | 8.076 | 8.361 | 7.682 | 8.135 | 205,014 | -0.18(-2.13%) |
Apr 20, 2020 | 8.716 | 9.080 | 8.233 | 8.312 | 212,608 | -0.70(-7.76%) |
Apr 17, 2020 | 9.277 | 9.356 | 8.667 | 9.011 | 241,868 | +0.31(+3.51%) |
Apr 16, 2020 | 9.090 | 9.297 | 8.125 | 8.706 | 232,546 | -0.21(-2.32%) |
Apr 15, 2020 | 8.962 | 9.287 | 8.371 | 8.913 | 156,077 | -0.29(-3.10%) |
Apr 14, 2020 | 9.011 | 9.720 | 8.942 | 9.198 | 150,412 | +0.32(+3.55%) |
Apr 13, 2020 | 10.13 | 10.13 | 8.489 | 8.883 | 220,607 | -1.31(-12.85%) |
Apr 09, 2020 | 10.25 | 11.17 | 9.858 | 10.19 | 196,480 | +0.53(+5.50%) |
Apr 08, 2020 | 8.735 | 9.848 | 8.578 | 9.661 | 166,391 | +1.15(+13.54%) |
Apr 07, 2020 | 9.356 | 9.770 | 8.371 | 8.509 | 227,603 | -0.21(-2.37%) |
Apr 06, 2020 | 8.647 | 9.464 | 8.568 | 8.716 | 174,492 | +0.63(+7.80%) |
Apr 03, 2020 | 8.401 | 8.450 | 7.829 | 8.085 | 138,196 | -0.36(-4.31%) |
Apr 02, 2020 | 8.381 | 8.731 | 8.113 | 8.450 | 143,332 | -0.07(-0.81%) |
Apr 01, 2020 | 9.642 | 9.642 | 8.081 | 8.519 | 217,376 | -1.30(-13.24%) |
Mar 31, 2020 | 10.35 | 10.80 | 9.608 | 9.819 | 144,846 | -0.65(-6.21%) |
Mar 30, 2020 | 10.45 | 10.72 | 9.863 | 10.47 | 125,913 | +0.02(+0.19%) |
Mar 27, 2020 | 10.96 | 10.96 | 10.01 | 10.45 | 131,392 | -0.86(-7.58%) |
Mar 26, 2020 | 11.04 | 12.87 | 10.77 | 11.31 | 240,378 | -0.23(-1.96%) |
Mar 25, 2020 | 9.996 | 12.26 | 9.848 | 11.53 | 306,227 | +1.70(+17.33%) |
Mar 24, 2020 | 8.814 | 9.937 | 8.391 | 9.829 | 236,994 | +1.64(+20.10%) |
Mar 23, 2020 | 8.470 | 8.552 | 7.884 | 8.184 | 194,571 | -0.11(-1.31%) |
Mar 20, 2020 | 8.863 | 9.248 | 7.879 | 8.292 | 297,918 | -0.45(-5.18%) |
Mar 19, 2020 | 7.051 | 9.110 | 6.421 | 8.745 | 380,756 | +1.62(+22.82%) |
Mar 18, 2020 | 7.268 | 7.721 | 6.894 | 7.120 | 256,190 | -0.84(-10.52%) |
Mar 17, 2020 | 8.814 | 8.863 | 7.628 | 7.957 | 362,490 | -0.65(-7.55%) |
Mar 16, 2020 | 8.863 | 9.710 | 8.253 | 8.607 | 341,186 | -2.33(-21.33%) |
Mar 13, 2020 | 11.62 | 13.11 | 10.06 | 10.94 | 361,076 | +0.10(+0.91%) |
Mar 12, 2020 | 11.73 | 11.85 | 10.34 | 10.84 | 175,996 | -2.20(-16.84%) |
Mar 11, 2020 | 14.91 | 14.94 | 12.83 | 13.04 | 164,728 | -2.40(-15.56%) |
Mar 10, 2020 | 15.34 | 15.47 | 13.80 | 15.44 | 244,445 | +0.99(+6.88%) |
Mar 09, 2020 | 15.95 | 16.41 | 14.33 | 14.45 | 162,262 | -2.78(-16.12%) |
Mar 06, 2020 | 18.15 | 18.17 | 16.33 | 17.22 | 220,031 | -1.16(-6.31%) |
Mar 05, 2020 | 20.25 | 20.32 | 18.30 | 18.38 | 182,200 | -2.42(-11.62%) |
Mar 04, 2020 | 21.17 | 21.96 | 20.15 | 20.80 | 127,893 | -0.03(-0.14%) |
Mar 03, 2020 | 21.34 | 23.09 | 20.64 | 20.83 | 171,387 | -0.75(-3.46%) |
Mar 02, 2020 | 19.75 | 22.29 | 19.53 | 21.58 | 155,331 | +1.78(+8.98%) |
Feb 28, 2020 | 18.67 | 21.41 | 18.67 | 19.80 | 186,752 | -0.90(-4.37%) |
Feb 27, 2020 | 23.98 | 23.98 | 19.91 | 20.70 | 254,885 | -3.85(-15.69%) |
Feb 26, 2020 | 25.07 | 26.04 | 24.24 | 24.55 | 127,961 | -0.31(-1.26%) |
Feb 25, 2020 | 26.32 | 26.37 | 24.61 | 24.87 | 106,612 | -1.26(-4.81%) |
Feb 24, 2020 | 24.56 | 27.31 | 23.76 | 26.13 | 173,169 | +1.05(+4.19%) |
Feb 21, 2020 | 25.32 | 25.34 | 24.80 | 25.08 | 52,616 | -0.28(-1.09%) |
Feb 20, 2020 | 25.00 | 25.41 | 24.44 | 25.35 | 116,569 | +0.42(+1.69%) |
Feb 19, 2020 | 24.54 | 25.02 | 23.67 | 24.93 | 66,294 | +0.30(+1.24%) |
Feb 18, 2020 | 24.76 | 25.29 | 24.50 | 24.62 | 50,543 | -0.14(-0.56%) |
Feb 14, 2020 | 25.54 | 25.84 | 24.09 | 24.76 | 100,347 | -0.06(-0.24%) |
Feb 13, 2020 | 22.99 | 24.96 | 22.85 | 24.82 | 103,397 | +1.60(+6.90%) |
Feb 12, 2020 | 21.47 | 24.00 | 21.47 | 23.22 | 121,997 | +1.55(+7.17%) |
Feb 11, 2020 | 19.41 | 22.34 | 19.41 | 21.67 | 142,342 | +3.01(+16.11%) |
Feb 10, 2020 | 18.32 | 19.22 | 18.30 | 18.66 | 44,252 | +0.30(+1.66%) |
Feb 07, 2020 | 17.60 | 18.40 | 17.60 | 18.35 | 40,098 | +0.67(+3.78%) |
Feb 06, 2020 | 18.10 | 18.12 | 17.69 | 17.69 | 30,140 | -0.31(-1.75%) |
Feb 05, 2020 | 17.51 | 18.34 | 17.46 | 18.00 | 75,965 | +0.66(+3.80%) |
Feb 04, 2020 | 17.69 | 18.08 | 17.31 | 17.34 | 46,934 | -0.20(-1.12%) |