Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.47 | 11.51 | 10.89 | 11.35 | 454,632 | -0.46(-3.88%) |
Apr 29, 2020 | 11.44 | 12.17 | 11.42 | 11.80 | 434,490 | +0.85(+7.72%) |
Apr 28, 2020 | 10.47 | 11.03 | 10.28 | 10.96 | 628,062 | +0.92(+9.11%) |
Apr 27, 2020 | 9.465 | 10.14 | 9.309 | 10.04 | 895,674 | +0.66(+6.99%) |
Apr 24, 2020 | 9.154 | 9.499 | 9.067 | 9.387 | 361,761 | +0.23(+2.55%) |
Apr 23, 2020 | 9.015 | 9.434 | 8.990 | 9.154 | 496,082 | +0.09(+0.95%) |
Apr 22, 2020 | 9.482 | 9.508 | 8.990 | 9.067 | 569,148 | -0.12(-1.32%) |
Apr 21, 2020 | 9.240 | 9.447 | 9.033 | 9.188 | 535,184 | -0.21(-2.21%) |
Apr 20, 2020 | 9.784 | 9.905 | 9.378 | 9.395 | 290,766 | -0.64(-6.37%) |
Apr 17, 2020 | 10.03 | 10.53 | 9.918 | 10.03 | 542,989 | +0.41(+4.22%) |
Apr 16, 2020 | 9.957 | 9.957 | 9.370 | 9.629 | 489,401 | -0.41(-4.04%) |
Apr 15, 2020 | 9.991 | 10.14 | 9.499 | 10.03 | 421,357 | -0.56(-5.30%) |
Apr 14, 2020 | 10.94 | 11.26 | 10.39 | 10.60 | 715,921 | +0.02(+0.16%) |
Apr 13, 2020 | 10.85 | 10.85 | 10.28 | 10.58 | 619,704 | -0.41(-3.77%) |
Apr 09, 2020 | 10.86 | 11.24 | 10.49 | 10.99 | 654,968 | +0.91(+8.99%) |
Apr 08, 2020 | 9.767 | 10.25 | 9.516 | 10.09 | 589,227 | +0.55(+5.80%) |
Apr 07, 2020 | 9.862 | 10.54 | 9.292 | 9.534 | 571,889 | +0.15(+1.56%) |
Apr 06, 2020 | 8.610 | 9.534 | 8.575 | 9.387 | 659,747 | +1.23(+15.03%) |
Apr 03, 2020 | 8.368 | 8.523 | 7.832 | 8.161 | 793,002 | -0.30(-3.57%) |
Apr 02, 2020 | 8.411 | 9.007 | 8.212 | 8.463 | 701,928 | -0.11(-1.31%) |
Apr 01, 2020 | 9.197 | 9.292 | 8.549 | 8.575 | 854,779 | -1.11(-11.50%) |
Mar 31, 2020 | 10.48 | 10.62 | 9.499 | 9.689 | 804,888 | -0.84(-7.96%) |
Mar 30, 2020 | 10.61 | 10.66 | 10.03 | 10.53 | 629,443 | -0.02(-0.16%) |
Mar 27, 2020 | 10.000 | 11.06 | 9.793 | 10.54 | 551,095 | +0.16(+1.58%) |
Mar 26, 2020 | 10.40 | 10.70 | 9.940 | 10.38 | 953,000 | -0.01(-0.08%) |
Mar 25, 2020 | 9.266 | 10.59 | 8.990 | 10.39 | 1,149,044 | +1.23(+13.38%) |
Mar 24, 2020 | 8.100 | 9.318 | 8.100 | 9.162 | 1,104,134 | +1.57(+20.71%) |
Mar 23, 2020 | 7.547 | 7.720 | 7.184 | 7.591 | 737,989 | -0.04(-0.57%) |
Mar 20, 2020 | 8.126 | 8.471 | 7.254 | 7.634 | 1,316,189 | -0.41(-5.15%) |
Mar 19, 2020 | 7.953 | 8.756 | 7.591 | 8.048 | 1,046,851 | +0.20(+2.53%) |
Mar 18, 2020 | 8.359 | 8.851 | 7.841 | 7.850 | 1,131,111 | -1.04(-11.66%) |
Mar 17, 2020 | 8.955 | 9.236 | 8.247 | 8.886 | 1,551,900 | +0.16(+1.88%) |
Mar 16, 2020 | 10.89 | 10.91 | 8.705 | 8.722 | 1,098,264 | -2.88(-24.85%) |
Mar 13, 2020 | 11.57 | 11.83 | 10.64 | 11.61 | 1,229,223 | +0.64(+5.83%) |
Mar 12, 2020 | 12.02 | 12.02 | 10.95 | 10.97 | 1,113,992 | -1.93(-14.94%) |
Mar 11, 2020 | 13.49 | 13.62 | 12.68 | 12.89 | 971,070 | -0.97(-6.98%) |
Mar 10, 2020 | 13.65 | 14.21 | 13.25 | 13.86 | 1,397,877 | +0.53(+3.95%) |
Mar 09, 2020 | 14.08 | 14.55 | 13.33 | 13.33 | 736,039 | -1.43(-9.71%) |
Mar 06, 2020 | 14.63 | 14.82 | 14.40 | 14.77 | 946,322 | -0.14(-0.93%) |
Mar 05, 2020 | 15.43 | 15.50 | 14.64 | 14.90 | 779,247 | -0.88(-5.57%) |
Mar 04, 2020 | 15.81 | 16.07 | 15.37 | 15.78 | 860,553 | +0.20(+1.26%) |
Mar 03, 2020 | 16.19 | 16.59 | 15.53 | 15.59 | 796,722 | -0.65(-4.00%) |
Mar 02, 2020 | 16.06 | 16.33 | 15.90 | 16.24 | 796,741 | +0.18(+1.12%) |
Feb 28, 2020 | 16.66 | 16.66 | 15.76 | 16.06 | 1,165,602 | -0.93(-5.48%) |
Feb 27, 2020 | 18.26 | 18.26 | 16.95 | 16.99 | 834,687 | -1.36(-7.40%) |
Feb 26, 2020 | 18.63 | 18.77 | 18.35 | 18.35 | 534,822 | -0.26(-1.38%) |
Feb 25, 2020 | 19.02 | 19.07 | 18.59 | 18.60 | 593,497 | -0.44(-2.29%) |
Feb 24, 2020 | 18.84 | 19.21 | 18.84 | 19.04 | 481,128 | -0.15(-0.80%) |
Feb 21, 2020 | 19.03 | 19.23 | 18.83 | 19.19 | 295,615 | +0.19(+0.99%) |
Feb 20, 2020 | 19.09 | 19.14 | 18.62 | 19.00 | 623,939 | -0.11(-0.58%) |
Feb 19, 2020 | 19.29 | 19.29 | 18.94 | 19.12 | 682,688 | -0.17(-0.89%) |
Feb 18, 2020 | 19.52 | 19.52 | 19.08 | 19.29 | 546,890 | -0.32(-1.66%) |
Feb 14, 2020 | 19.42 | 19.77 | 19.38 | 19.61 | 282,502 | +0.14(+0.70%) |
Feb 13, 2020 | 19.65 | 19.73 | 19.37 | 19.47 | 629,561 | -0.20(-1.00%) |
Feb 12, 2020 | 19.73 | 19.92 | 19.59 | 19.67 | 16,919,138 | -0.06(-0.30%) |
Feb 11, 2020 | 19.55 | 19.89 | 19.55 | 19.73 | 1,191,011 | +0.13(+0.65%) |
Feb 10, 2020 | 19.65 | 19.82 | 19.36 | 19.60 | 1,833,170 | +1.23(+6.69%) |
Feb 07, 2020 | 18.58 | 18.62 | 18.34 | 18.37 | 143,885 | -0.20(-1.06%) |
Feb 06, 2020 | 18.83 | 18.86 | 18.54 | 18.57 | 215,909 | -0.23(-1.23%) |
Feb 05, 2020 | 18.89 | 18.89 | 18.73 | 18.80 | 214,918 | +0.03(+0.18%) |
Feb 04, 2020 | 18.72 | 19.06 | 18.72 | 18.77 | 256,953 | +0.13(+0.69%) |