Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.73 | 12.73 | 11.94 | 11.97 | 194,745 | -0.79(-6.20%) |
Apr 29, 2020 | 12.14 | 12.84 | 12.07 | 12.77 | 250,228 | +1.05(+8.99%) |
Apr 28, 2020 | 12.33 | 12.38 | 11.70 | 11.71 | 213,708 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.10 | 11.79 | 11.90 | 211,274 | +0.26(+2.27%) |
Apr 24, 2020 | 11.15 | 11.66 | 11.00 | 11.64 | 113,270 | +0.41(+3.64%) |
Apr 23, 2020 | 11.45 | 11.70 | 11.23 | 11.23 | 194,038 | -0.27(-2.31%) |
Apr 22, 2020 | 11.01 | 11.58 | 10.82 | 11.50 | 154,385 | +1.20(+11.64%) |
Apr 21, 2020 | 11.14 | 11.14 | 10.21 | 10.30 | 287,909 | -1.10(-9.62%) |
Apr 20, 2020 | 11.69 | 11.88 | 11.39 | 11.39 | 167,761 | -0.53(-4.41%) |
Apr 17, 2020 | 12.26 | 12.28 | 11.65 | 11.92 | 223,730 | +0.07(+0.63%) |
Apr 16, 2020 | 11.60 | 11.88 | 11.30 | 11.84 | 346,263 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.51 | 11.01 | 11.25 | 264,704 | -0.62(-5.19%) |
Apr 14, 2020 | 11.37 | 11.86 | 11.33 | 11.86 | 632,907 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.95 | 10.33 | 10.93 | 234,089 | +0.37(+3.55%) |
Apr 09, 2020 | 11.35 | 11.43 | 10.32 | 10.56 | 442,238 | -0.51(-4.62%) |
Apr 08, 2020 | 10.71 | 11.12 | 10.50 | 11.07 | 285,185 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 550,288 | -0.05(-0.47%) |
Apr 06, 2020 | 9.485 | 10.59 | 9.485 | 10.51 | 528,039 | +1.68(+19.07%) |
Apr 03, 2020 | 9.102 | 9.348 | 8.567 | 8.823 | 308,884 | -0.38(-4.11%) |
Apr 02, 2020 | 8.340 | 9.202 | 8.340 | 9.202 | 241,275 | +0.58(+6.70%) |
Apr 01, 2020 | 8.948 | 9.456 | 8.390 | 8.624 | 332,610 | -0.90(-9.49%) |
Mar 31, 2020 | 9.993 | 10.29 | 9.393 | 9.528 | 373,750 | -0.47(-4.68%) |
Mar 30, 2020 | 9.475 | 10.02 | 9.448 | 9.996 | 373,239 | +0.75(+8.16%) |
Mar 27, 2020 | 9.695 | 9.916 | 9.214 | 9.241 | 409,703 | -0.97(-9.49%) |
Mar 26, 2020 | 9.336 | 10.23 | 9.261 | 10.21 | 430,550 | +1.30(+14.65%) |
Mar 25, 2020 | 9.341 | 9.911 | 8.626 | 8.905 | 410,233 | -0.32(-3.47%) |
Mar 24, 2020 | 8.856 | 9.271 | 8.547 | 9.226 | 636,566 | +1.58(+20.63%) |
Mar 23, 2020 | 7.270 | 7.839 | 6.983 | 7.648 | 421,835 | +0.56(+7.85%) |
Mar 20, 2020 | 7.951 | 8.242 | 7.072 | 7.091 | 379,114 | -0.37(-4.99%) |
Mar 19, 2020 | 7.074 | 7.951 | 6.642 | 7.464 | 236,266 | +0.26(+3.59%) |
Mar 18, 2020 | 7.551 | 7.937 | 6.366 | 7.206 | 336,200 | -1.19(-14.12%) |
Mar 17, 2020 | 7.318 | 8.584 | 6.927 | 8.391 | 439,294 | +1.36(+19.37%) |
Mar 16, 2020 | 7.578 | 9.246 | 6.957 | 7.029 | 409,830 | -3.44(-32.87%) |
Mar 13, 2020 | 9.340 | 10.47 | 8.595 | 10.47 | 386,761 | +2.13(+25.49%) |
Mar 12, 2020 | 9.772 | 10.07 | 8.344 | 8.344 | 1,053,339 | -2.51(-23.16%) |
Mar 11, 2020 | 11.46 | 11.68 | 10.62 | 10.86 | 219,802 | -1.33(-10.93%) |
Mar 10, 2020 | 11.59 | 12.20 | 10.77 | 12.19 | 223,891 | +1.36(+12.55%) |
Mar 09, 2020 | 11.67 | 11.80 | 10.55 | 10.83 | 273,288 | -2.14(-16.49%) |
Mar 06, 2020 | 12.90 | 13.07 | 12.29 | 12.97 | 262,402 | -0.56(-4.13%) |
Mar 05, 2020 | 13.77 | 14.31 | 13.35 | 13.53 | 193,654 | -0.90(-6.24%) |
Mar 04, 2020 | 13.70 | 14.45 | 13.31 | 14.43 | 159,059 | +1.32(+10.03%) |
Mar 03, 2020 | 14.29 | 14.54 | 12.90 | 13.11 | 385,324 | -1.02(-7.21%) |
Mar 02, 2020 | 13.81 | 14.13 | 12.75 | 14.13 | 379,710 | +0.87(+6.60%) |
Feb 28, 2020 | 11.66 | 13.38 | 11.59 | 13.26 | 616,564 | +0.61(+4.85%) |
Feb 27, 2020 | 13.19 | 13.74 | 12.64 | 12.64 | 417,102 | -1.43(-10.17%) |
Feb 26, 2020 | 14.11 | 14.65 | 13.91 | 14.08 | 698,198 | +0.10(+0.75%) |
Feb 25, 2020 | 15.34 | 15.36 | 13.85 | 13.97 | 359,100 | -1.04(-6.90%) |
Feb 24, 2020 | 14.97 | 15.49 | 14.78 | 15.01 | 292,220 | -1.58(-9.51%) |
Feb 21, 2020 | 17.41 | 17.41 | 16.44 | 16.59 | 343,698 | -1.03(-5.85%) |
Feb 20, 2020 | 18.16 | 18.16 | 17.09 | 17.62 | 161,848 | -0.62(-3.39%) |
Feb 19, 2020 | 17.68 | 18.24 | 17.68 | 18.24 | 165,723 | +0.92(+5.34%) |
Feb 18, 2020 | 17.19 | 17.35 | 17.05 | 17.31 | 162,588 | -0.36(-2.03%) |
Feb 14, 2020 | 17.86 | 18.03 | 17.50 | 17.67 | 161,385 | +0.08(+0.44%) |
Feb 13, 2020 | 17.27 | 17.79 | 17.27 | 17.59 | 149,871 | +0.03(+0.19%) |
Feb 12, 2020 | 17.48 | 17.68 | 17.45 | 17.56 | 147,492 | +0.42(+2.43%) |
Feb 11, 2020 | 16.83 | 17.29 | 16.83 | 17.14 | 142,168 | +0.61(+3.71%) |
Feb 10, 2020 | 15.84 | 16.53 | 15.84 | 16.53 | 156,873 | +0.45(+2.83%) |
Feb 07, 2020 | 16.52 | 16.55 | 16.07 | 16.07 | 89,747 | -0.69(-4.11%) |
Feb 06, 2020 | 16.77 | 16.78 | 16.41 | 16.76 | 121,992 | +0.02(+0.15%) |
Feb 05, 2020 | 16.56 | 16.75 | 16.28 | 16.74 | 194,805 | +0.74(+4.63%) |
Feb 04, 2020 | 15.87 | 16.05 | 15.69 | 16.00 | 195,682 | +0.84(+5.52%) |