Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.62 | 11.62 | 10.77 | 10.81 | 284,857 | -0.95(-8.08%) |
Apr 29, 2020 | 11.96 | 12.06 | 11.66 | 11.76 | 223,578 | +0.15(+1.29%) |
Apr 28, 2020 | 11.80 | 11.88 | 11.44 | 11.61 | 257,538 | +0.10(+0.87%) |
Apr 27, 2020 | 11.20 | 11.66 | 11.14 | 11.51 | 260,611 | +0.33(+2.95%) |
Apr 24, 2020 | 10.68 | 11.20 | 10.56 | 11.18 | 257,900 | +0.52(+4.88%) |
Apr 23, 2020 | 10.93 | 11.40 | 10.54 | 10.66 | 321,643 | -0.16(-1.48%) |
Apr 22, 2020 | 10.74 | 10.88 | 10.44 | 10.82 | 245,264 | +0.33(+3.15%) |
Apr 21, 2020 | 10.24 | 10.66 | 9.935 | 10.49 | 254,314 | +0.08(+0.77%) |
Apr 20, 2020 | 10.00 | 10.97 | 9.990 | 10.41 | 334,727 | +0.21(+2.06%) |
Apr 17, 2020 | 10.02 | 10.23 | 9.590 | 10.20 | 380,800 | +0.62(+6.47%) |
Apr 16, 2020 | 9.660 | 9.920 | 9.030 | 9.580 | 241,807 | -0.03(-0.31%) |
Apr 15, 2020 | 9.720 | 10.03 | 9.350 | 9.610 | 307,598 | -0.64(-6.24%) |
Apr 14, 2020 | 10.02 | 10.38 | 9.660 | 10.25 | 334,842 | +0.94(+10.10%) |
Apr 13, 2020 | 10.33 | 10.33 | 9.250 | 9.310 | 409,973 | -1.00(-9.70%) |
Apr 09, 2020 | 10.25 | 10.86 | 9.930 | 10.31 | 416,300 | +0.40(+4.04%) |
Apr 08, 2020 | 9.560 | 10.13 | 9.340 | 9.910 | 463,962 | +0.68(+7.37%) |
Apr 07, 2020 | 9.040 | 9.540 | 8.830 | 9.230 | 560,099 | +0.32(+3.59%) |
Apr 06, 2020 | 8.560 | 8.940 | 8.475 | 8.910 | 258,217 | +0.78(+9.59%) |
Apr 03, 2020 | 8.520 | 8.800 | 7.825 | 8.130 | 334,200 | -0.57(-6.55%) |
Apr 02, 2020 | 7.930 | 8.700 | 7.810 | 8.700 | 543,964 | +0.65(+8.07%) |
Apr 01, 2020 | 8.770 | 9.080 | 8.035 | 8.050 | 485,184 | -1.10(-12.02%) |
Mar 31, 2020 | 8.720 | 9.410 | 8.720 | 9.150 | 387,125 | +0.40(+4.57%) |
Mar 30, 2020 | 9.110 | 9.208 | 8.200 | 8.750 | 493,373 | -0.30(-3.31%) |
Mar 27, 2020 | 8.570 | 9.370 | 8.505 | 9.050 | 440,800 | +0.11(+1.23%) |
Mar 26, 2020 | 9.250 | 9.750 | 8.460 | 8.940 | 446,391 | -0.28(-3.04%) |
Mar 25, 2020 | 8.560 | 9.270 | 8.130 | 9.220 | 362,478 | +0.69(+8.09%) |
Mar 24, 2020 | 7.550 | 8.530 | 7.410 | 8.530 | 430,305 | +1.31(+18.14%) |
Mar 23, 2020 | 7.020 | 7.580 | 6.760 | 7.220 | 326,550 | +0.32(+4.64%) |
Mar 20, 2020 | 7.760 | 8.090 | 6.900 | 6.900 | 503,000 | -0.66(-8.73%) |
Mar 19, 2020 | 7.260 | 8.250 | 7.100 | 7.560 | 593,268 | +0.40(+5.59%) |
Mar 18, 2020 | 7.110 | 8.150 | 6.930 | 7.160 | 823,094 | -0.34(-4.53%) |
Mar 17, 2020 | 6.960 | 7.660 | 6.570 | 7.500 | 612,288 | +0.70(+10.29%) |
Mar 16, 2020 | 6.260 | 7.485 | 6.260 | 6.800 | 701,574 | -0.77(-10.17%) |
Mar 13, 2020 | 8.140 | 8.320 | 6.490 | 7.570 | 932,700 | +0.04(+0.53%) |
Mar 12, 2020 | 8.950 | 9.190 | 7.400 | 7.530 | 594,823 | -1.90(-20.15%) |
Mar 11, 2020 | 10.42 | 10.65 | 9.320 | 9.430 | 572,586 | -1.44(-13.25%) |
Mar 10, 2020 | 10.68 | 11.09 | 10.07 | 10.87 | 436,250 | +0.66(+6.46%) |
Mar 09, 2020 | 10.07 | 10.68 | 10.06 | 10.21 | 453,569 | -0.76(-6.93%) |
Mar 06, 2020 | 11.24 | 11.62 | 10.82 | 10.97 | 385,600 | -0.68(-5.84%) |
Mar 05, 2020 | 11.68 | 12.03 | 11.42 | 11.65 | 308,035 | -0.43(-3.56%) |
Mar 04, 2020 | 12.31 | 12.70 | 11.53 | 12.08 | 508,269 | +0.50(+4.32%) |
Mar 03, 2020 | 11.45 | 11.97 | 11.28 | 11.58 | 428,411 | +0.24(+2.12%) |
Mar 02, 2020 | 11.00 | 11.36 | 10.55 | 11.34 | 406,224 | +0.44(+4.04%) |
Feb 28, 2020 | 10.14 | 10.97 | 10.13 | 10.90 | 488,200 | +0.30(+2.83%) |
Feb 27, 2020 | 11.01 | 11.14 | 10.32 | 10.60 | 330,525 | -0.43(-3.90%) |
Feb 26, 2020 | 12.06 | 12.06 | 10.74 | 11.03 | 297,664 | -0.91(-7.62%) |
Feb 25, 2020 | 12.03 | 12.31 | 11.60 | 11.94 | 303,996 | +0.06(+0.51%) |
Feb 24, 2020 | 12.15 | 12.43 | 11.33 | 11.88 | 445,231 | -0.85(-6.68%) |
Feb 21, 2020 | 12.71 | 12.84 | 12.42 | 12.73 | 205,300 | -0.01(-0.08%) |
Feb 20, 2020 | 12.98 | 13.14 | 12.36 | 12.74 | 264,706 | -0.24(-1.85%) |
Feb 19, 2020 | 12.92 | 13.02 | 12.66 | 12.98 | 183,507 | +0.11(+0.85%) |
Feb 18, 2020 | 12.86 | 13.04 | 12.66 | 12.87 | 128,419 | -0.10(-0.77%) |
Feb 14, 2020 | 13.73 | 13.75 | 12.62 | 12.97 | 318,200 | -0.74(-5.40%) |
Feb 13, 2020 | 13.44 | 13.77 | 13.32 | 13.71 | 243,404 | +0.19(+1.41%) |
Feb 12, 2020 | 13.32 | 13.62 | 13.06 | 13.52 | 251,569 | +0.31(+2.35%) |
Feb 11, 2020 | 13.05 | 13.24 | 12.78 | 13.21 | 213,092 | +0.25(+1.93%) |
Feb 10, 2020 | 13.00 | 13.26 | 12.79 | 12.96 | 273,122 | +0.00(+0.00%) |
Feb 07, 2020 | 13.65 | 13.65 | 12.84 | 12.96 | 304,100 | -0.66(-4.85%) |
Feb 06, 2020 | 13.10 | 13.95 | 13.02 | 13.62 | 439,436 | +0.96(+7.58%) |
Feb 05, 2020 | 12.20 | 12.99 | 12.20 | 12.66 | 278,622 | +0.58(+4.80%) |
Feb 04, 2020 | 12.04 | 12.29 | 11.80 | 12.08 | 296,175 | +0.33(+2.81%) |