Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.25 | 9.640 | 9.940 | 1,382,989 | -0.21(-2.07%) |
Apr 29, 2020 | 9.800 | 10.25 | 9.730 | 10.15 | 2,255,737 | +0.68(+7.18%) |
Apr 28, 2020 | 9.520 | 9.730 | 9.140 | 9.470 | 1,424,378 | +0.23(+2.49%) |
Apr 27, 2020 | 9.100 | 9.430 | 9.020 | 9.240 | 1,187,930 | +0.23(+2.55%) |
Apr 24, 2020 | 8.720 | 9.110 | 8.720 | 9.010 | 1,324,300 | +0.35(+4.04%) |
Apr 23, 2020 | 9.040 | 9.190 | 8.430 | 8.660 | 1,991,403 | +0.23(+2.73%) |
Apr 22, 2020 | 8.350 | 8.620 | 8.220 | 8.430 | 1,203,834 | +0.33(+4.07%) |
Apr 21, 2020 | 7.910 | 8.470 | 7.910 | 8.100 | 1,806,574 | -0.20(-2.41%) |
Apr 20, 2020 | 8.440 | 8.810 | 8.070 | 8.300 | 2,052,397 | -0.46(-5.25%) |
Apr 17, 2020 | 8.560 | 8.950 | 8.430 | 8.760 | 2,216,600 | +0.51(+6.18%) |
Apr 16, 2020 | 8.740 | 8.840 | 7.900 | 8.250 | 2,946,674 | -0.48(-5.50%) |
Apr 15, 2020 | 8.670 | 8.855 | 8.280 | 8.730 | 1,825,603 | -0.35(-3.85%) |
Apr 14, 2020 | 9.540 | 9.780 | 9.050 | 9.080 | 1,425,227 | -0.24(-2.58%) |
Apr 13, 2020 | 9.460 | 9.480 | 8.970 | 9.320 | 1,588,767 | -0.20(-2.10%) |
Apr 09, 2020 | 9.110 | 9.980 | 9.070 | 9.520 | 5,278,000 | +0.88(+10.19%) |
Apr 08, 2020 | 7.690 | 8.705 | 7.601 | 8.640 | 2,334,732 | +1.07(+14.13%) |
Apr 07, 2020 | 8.060 | 8.380 | 7.410 | 7.570 | 2,226,382 | -0.05(-0.66%) |
Apr 06, 2020 | 7.200 | 7.830 | 7.200 | 7.620 | 2,248,308 | +0.84(+12.39%) |
Apr 03, 2020 | 7.020 | 7.220 | 6.265 | 6.780 | 2,414,200 | -0.20(-2.87%) |
Apr 02, 2020 | 6.370 | 7.190 | 6.270 | 6.980 | 2,777,674 | +0.39(+5.92%) |
Apr 01, 2020 | 7.850 | 7.850 | 6.500 | 6.590 | 3,716,693 | -1.50(-18.54%) |
Mar 31, 2020 | 8.570 | 8.950 | 7.950 | 8.090 | 2,422,147 | -0.58(-6.69%) |
Mar 30, 2020 | 9.030 | 9.030 | 8.010 | 8.670 | 2,514,899 | -0.25(-2.80%) |
Mar 27, 2020 | 8.660 | 9.030 | 8.365 | 8.920 | 3,067,600 | -0.15(-1.65%) |
Mar 26, 2020 | 8.920 | 9.235 | 8.460 | 9.070 | 1,974,244 | +0.24(+2.72%) |
Mar 25, 2020 | 9.400 | 9.610 | 8.495 | 8.830 | 2,748,093 | -0.67(-7.05%) |
Mar 24, 2020 | 9.420 | 9.800 | 9.040 | 9.500 | 3,386,668 | +0.65(+7.34%) |
Mar 23, 2020 | 8.220 | 8.950 | 7.510 | 8.850 | 4,039,578 | +0.70(+8.59%) |
Mar 20, 2020 | 8.500 | 9.080 | 7.790 | 8.150 | 6,448,300 | -0.20(-2.40%) |
Mar 19, 2020 | 7.710 | 9.060 | 7.650 | 8.350 | 3,498,870 | +0.56(+7.19%) |
Mar 18, 2020 | 7.980 | 9.430 | 7.510 | 7.790 | 4,165,250 | -0.82(-9.52%) |
Mar 17, 2020 | 8.230 | 8.680 | 7.550 | 8.610 | 4,843,112 | +0.51(+6.30%) |
Mar 16, 2020 | 8.490 | 8.840 | 7.270 | 8.100 | 5,880,979 | -1.77(-17.93%) |
Mar 13, 2020 | 7.870 | 9.900 | 6.970 | 9.870 | 9,379,600 | +2.78(+39.21%) |
Mar 12, 2020 | 7.750 | 7.840 | 6.130 | 7.090 | 6,508,165 | -1.35(-16.00%) |
Mar 11, 2020 | 9.490 | 9.760 | 8.090 | 8.440 | 4,631,041 | -1.25(-12.90%) |
Mar 10, 2020 | 9.660 | 9.750 | 8.670 | 9.690 | 5,385,815 | +0.43(+4.64%) |
Mar 09, 2020 | 10.67 | 10.90 | 9.230 | 9.260 | 4,871,660 | -2.75(-22.90%) |
Mar 06, 2020 | 11.88 | 12.48 | 11.66 | 12.01 | 2,549,400 | -0.38(-3.07%) |
Mar 05, 2020 | 13.24 | 13.60 | 12.25 | 12.39 | 3,240,549 | -0.99(-7.40%) |
Mar 04, 2020 | 13.46 | 13.52 | 13.03 | 13.38 | 1,823,843 | +0.14(+1.06%) |
Mar 03, 2020 | 13.56 | 13.61 | 12.78 | 13.24 | 2,877,242 | -0.25(-1.85%) |
Mar 02, 2020 | 13.08 | 13.50 | 12.71 | 13.49 | 2,534,465 | +0.53(+4.09%) |
Feb 28, 2020 | 11.75 | 12.98 | 11.73 | 12.96 | 2,866,100 | +0.69(+5.62%) |
Feb 27, 2020 | 12.46 | 13.11 | 12.26 | 12.27 | 2,795,531 | -0.75(-5.76%) |
Feb 26, 2020 | 13.33 | 13.73 | 12.97 | 13.02 | 2,202,347 | -0.24(-1.81%) |
Feb 25, 2020 | 13.79 | 13.81 | 13.14 | 13.26 | 1,849,141 | -0.47(-3.42%) |
Feb 24, 2020 | 13.56 | 13.93 | 13.43 | 13.73 | 1,697,651 | -0.51(-3.58%) |
Feb 21, 2020 | 14.43 | 14.47 | 14.18 | 14.24 | 2,154,300 | -0.31(-2.13%) |
Feb 20, 2020 | 14.02 | 14.59 | 14.02 | 14.55 | 2,944,365 | +0.45(+3.19%) |
Feb 19, 2020 | 13.57 | 14.17 | 13.57 | 14.10 | 1,970,029 | +0.49(+3.60%) |
Feb 18, 2020 | 13.33 | 13.81 | 13.33 | 13.61 | 1,788,047 | +0.21(+1.57%) |
Feb 14, 2020 | 13.56 | 13.78 | 13.21 | 13.40 | 1,895,100 | -0.13(-0.96%) |
Feb 13, 2020 | 13.21 | 13.56 | 13.12 | 13.53 | 2,271,337 | +0.16(+1.20%) |
Feb 12, 2020 | 12.82 | 13.54 | 12.75 | 13.37 | 3,234,298 | +0.49(+3.80%) |
Feb 11, 2020 | 12.98 | 13.10 | 12.45 | 12.88 | 2,873,671 | +0.02(+0.16%) |
Feb 10, 2020 | 12.65 | 13.05 | 11.85 | 12.86 | 7,154,393 | +0.68(+5.58%) |
Feb 07, 2020 | 12.51 | 12.52 | 12.06 | 12.18 | 5,019,500 | -0.51(-4.02%) |
Feb 06, 2020 | 13.11 | 13.15 | 12.68 | 12.69 | 2,199,241 | -0.36(-2.76%) |
Feb 05, 2020 | 13.48 | 13.48 | 12.93 | 13.05 | 1,466,600 | -0.19(-1.44%) |
Feb 04, 2020 | 13.02 | 13.52 | 13.02 | 13.24 | 2,666,090 | +0.42(+3.28%) |