Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.40 | 14.92 | 13.57 | 14.10 | 117,086 | -0.43(-2.96%) |
Apr 29, 2020 | 14.68 | 15.15 | 14.10 | 14.53 | 59,045 | +0.13(+0.93%) |
Apr 28, 2020 | 16.20 | 16.20 | 13.65 | 14.40 | 79,693 | -1.05(-6.80%) |
Apr 27, 2020 | 14.40 | 15.75 | 13.80 | 15.45 | 151,477 | +2.16(+16.21%) |
Apr 24, 2020 | 11.55 | 14.70 | 11.55 | 13.29 | 246,473 | +1.74(+15.10%) |
Apr 23, 2020 | 11.03 | 11.55 | 10.86 | 11.55 | 57,348 | +0.39(+3.47%) |
Apr 22, 2020 | 10.35 | 11.26 | 10.35 | 11.16 | 73,326 | +0.60(+5.67%) |
Apr 21, 2020 | 10.59 | 10.82 | 10.16 | 10.56 | 50,081 | -0.05(-0.51%) |
Apr 20, 2020 | 10.80 | 11.25 | 10.58 | 10.62 | 51,907 | -0.32(-2.91%) |
Apr 17, 2020 | 10.50 | 11.25 | 10.35 | 10.94 | 74,960 | +0.74(+7.22%) |
Apr 16, 2020 | 10.95 | 10.95 | 10.20 | 10.20 | 58,754 | -0.72(-6.62%) |
Apr 15, 2020 | 11.12 | 11.25 | 10.51 | 10.92 | 34,364 | +0.12(+1.14%) |
Apr 14, 2020 | 11.25 | 11.70 | 10.65 | 10.80 | 51,872 | -0.31(-2.82%) |
Apr 13, 2020 | 10.65 | 11.86 | 10.35 | 11.11 | 132,195 | +0.51(+4.77%) |
Apr 09, 2020 | 10.05 | 11.10 | 10.05 | 10.61 | 82,220 | +0.14(+1.38%) |
Apr 08, 2020 | 10.20 | 10.50 | 9.922 | 10.46 | 54,166 | +0.25(+2.48%) |
Apr 07, 2020 | 10.35 | 10.72 | 10.13 | 10.21 | 43,983 | -0.14(-1.35%) |
Apr 06, 2020 | 9.900 | 10.61 | 9.600 | 10.35 | 70,033 | +0.36(+3.62%) |
Apr 03, 2020 | 10.14 | 10.35 | 9.902 | 9.989 | 44,960 | -0.21(-2.07%) |
Apr 02, 2020 | 10.20 | 10.81 | 9.916 | 10.20 | 56,814 | -0.00(-0.01%) |
Apr 01, 2020 | 10.80 | 10.80 | 10.15 | 10.20 | 57,840 | -1.05(-9.32%) |
Mar 31, 2020 | 10.95 | 11.25 | 10.50 | 11.25 | 56,059 | +0.30(+2.74%) |
Mar 30, 2020 | 11.10 | 11.55 | 10.52 | 10.95 | 55,533 | -0.14(-1.23%) |
Mar 27, 2020 | 11.31 | 11.85 | 10.63 | 11.09 | 47,760 | -0.41(-3.55%) |
Mar 26, 2020 | 11.46 | 12.00 | 10.88 | 11.49 | 58,971 | -0.21(-1.76%) |
Mar 25, 2020 | 10.65 | 12.30 | 10.27 | 11.70 | 96,647 | +0.90(+8.33%) |
Mar 24, 2020 | 10.20 | 10.80 | 10.08 | 10.80 | 75,330 | +0.77(+7.70%) |
Mar 23, 2020 | 9.900 | 10.80 | 9.750 | 10.03 | 85,222 | -0.32(-3.12%) |
Mar 20, 2020 | 10.65 | 11.10 | 10.35 | 10.35 | 80,173 | -0.15(-1.43%) |
Mar 19, 2020 | 9.450 | 10.50 | 9.450 | 10.50 | 94,187 | +0.97(+10.22%) |
Mar 18, 2020 | 10.80 | 11.40 | 9.450 | 9.527 | 106,595 | -2.17(-18.58%) |
Mar 17, 2020 | 9.900 | 12.00 | 9.750 | 11.70 | 111,921 | +1.65(+16.42%) |
Mar 16, 2020 | 9.150 | 10.50 | 9.150 | 10.05 | 82,489 | -0.78(-7.16%) |
Mar 13, 2020 | 10.80 | 10.99 | 10.20 | 10.83 | 164,126 | +0.30(+2.81%) |
Mar 12, 2020 | 10.37 | 11.10 | 9.000 | 10.53 | 138,061 | -1.02(-8.83%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.25 | 11.55 | 65,083 | -0.75(-6.10%) |
Mar 10, 2020 | 12.05 | 12.30 | 11.55 | 12.30 | 58,569 | +0.64(+5.45%) |
Mar 09, 2020 | 11.84 | 12.38 | 11.25 | 11.66 | 89,335 | -0.64(-5.17%) |
Mar 06, 2020 | 12.00 | 12.60 | 11.71 | 12.30 | 68,053 | +0.00(+0.00%) |
Mar 05, 2020 | 12.45 | 13.35 | 11.85 | 12.30 | 114,844 | -0.45(-3.53%) |
Mar 04, 2020 | 12.60 | 13.20 | 12.00 | 12.75 | 87,691 | +1.04(+8.89%) |
Mar 03, 2020 | 12.90 | 12.90 | 11.55 | 11.71 | 78,550 | -0.63(-5.12%) |
Mar 02, 2020 | 11.25 | 12.59 | 11.22 | 12.34 | 70,757 | +1.24(+11.18%) |
Feb 28, 2020 | 12.45 | 12.74 | 11.10 | 11.10 | 150,106 | -1.35(-10.84%) |
Feb 27, 2020 | 13.20 | 13.35 | 12.00 | 12.45 | 195,358 | -1.20(-8.79%) |
Feb 26, 2020 | 13.80 | 13.95 | 13.50 | 13.65 | 87,328 | -0.27(-1.93%) |
Feb 25, 2020 | 14.18 | 14.25 | 13.65 | 13.92 | 75,649 | -0.33(-2.33%) |
Feb 24, 2020 | 14.10 | 14.40 | 13.80 | 14.25 | 66,111 | -0.22(-1.53%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.10 | 14.47 | 60,653 | -0.08(-0.54%) |
Feb 20, 2020 | 14.70 | 14.70 | 13.95 | 14.55 | 118,073 | -0.15(-1.02%) |
Feb 19, 2020 | 15.90 | 15.90 | 14.70 | 14.70 | 139,706 | -0.75(-4.85%) |
Feb 18, 2020 | 15.75 | 16.20 | 15.45 | 15.45 | 108,935 | -1.35(-8.04%) |
Feb 14, 2020 | 17.10 | 17.10 | 12.60 | 16.80 | 891,826 | +0.00(+0.00%) |
Feb 13, 2020 | 17.70 | 17.70 | 15.45 | 16.80 | 297,076 | +0.45(+2.75%) |
Feb 12, 2020 | 15.30 | 18.00 | 14.55 | 16.35 | 473,985 | +1.20(+7.92%) |
Feb 11, 2020 | 13.80 | 15.75 | 13.35 | 15.15 | 288,844 | +1.50(+10.99%) |
Feb 10, 2020 | 13.65 | 14.03 | 13.57 | 13.65 | 81,370 | -0.15(-1.09%) |
Feb 07, 2020 | 13.80 | 13.95 | 12.90 | 13.80 | 113,273 | -0.18(-1.27%) |
Feb 06, 2020 | 14.26 | 14.38 | 13.80 | 13.98 | 65,753 | -0.32(-2.25%) |
Feb 05, 2020 | 14.55 | 14.62 | 13.88 | 14.30 | 96,224 | -0.40(-2.73%) |
Feb 04, 2020 | 14.55 | 15.00 | 14.25 | 14.70 | 122,055 | +0.22(+1.49%) |