Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.03 | 10.05 | 9.800 | 9.933 | 4,504,785 | -0.21(-2.09%) |
Apr 29, 2020 | 10.25 | 10.28 | 10.08 | 10.15 | 7,468,261 | +0.61(+6.39%) |
Apr 28, 2020 | 9.601 | 9.656 | 9.495 | 9.536 | 5,192,381 | +0.51(+5.62%) |
Apr 27, 2020 | 8.826 | 9.047 | 8.789 | 9.029 | 2,442,331 | +0.34(+3.93%) |
Apr 24, 2020 | 8.687 | 8.733 | 8.572 | 8.687 | 2,788,191 | +0.07(+0.86%) |
Apr 23, 2020 | 8.595 | 8.867 | 8.586 | 8.613 | 3,315,713 | +0.09(+1.08%) |
Apr 22, 2020 | 8.632 | 8.632 | 8.489 | 8.521 | 2,872,668 | -0.02(-0.22%) |
Apr 21, 2020 | 8.622 | 8.752 | 8.475 | 8.539 | 3,435,918 | -0.39(-4.34%) |
Apr 20, 2020 | 8.863 | 9.066 | 8.807 | 8.927 | 4,579,772 | +0.03(+0.31%) |
Apr 17, 2020 | 8.826 | 8.927 | 8.724 | 8.899 | 5,408,593 | +0.42(+4.90%) |
Apr 16, 2020 | 8.521 | 8.521 | 8.336 | 8.484 | 4,875,562 | -0.19(-2.23%) |
Apr 15, 2020 | 8.770 | 8.784 | 8.622 | 8.678 | 3,279,484 | -0.46(-5.05%) |
Apr 14, 2020 | 9.176 | 9.232 | 9.038 | 9.139 | 5,594,727 | +0.18(+1.96%) |
Apr 13, 2020 | 9.306 | 9.306 | 8.872 | 8.964 | 3,106,106 | -0.31(-3.38%) |
Apr 09, 2020 | 9.075 | 9.361 | 9.066 | 9.278 | 4,854,963 | +0.42(+4.80%) |
Apr 08, 2020 | 8.779 | 8.918 | 8.701 | 8.853 | 3,103,454 | +0.00(+0.00%) |
Apr 07, 2020 | 9.186 | 9.213 | 8.798 | 8.853 | 5,316,477 | +0.03(+0.31%) |
Apr 06, 2020 | 8.715 | 8.863 | 8.641 | 8.826 | 4,786,132 | +0.66(+8.14%) |
Apr 03, 2020 | 8.244 | 8.290 | 8.007 | 8.161 | 4,059,884 | -0.15(-1.78%) |
Apr 02, 2020 | 8.244 | 8.530 | 8.198 | 8.309 | 8,659,711 | +0.09(+1.12%) |
Apr 01, 2020 | 8.272 | 8.355 | 8.170 | 8.216 | 3,612,865 | -0.33(-3.89%) |
Mar 31, 2020 | 8.632 | 8.733 | 8.456 | 8.549 | 4,121,418 | -0.24(-2.73%) |
Mar 30, 2020 | 8.576 | 8.816 | 8.456 | 8.789 | 4,194,984 | +0.15(+1.71%) |
Mar 27, 2020 | 8.678 | 8.913 | 8.544 | 8.641 | 5,810,141 | -0.47(-5.17%) |
Mar 26, 2020 | 8.770 | 9.176 | 8.770 | 9.112 | 8,006,610 | +0.61(+7.17%) |
Mar 25, 2020 | 8.382 | 8.752 | 8.142 | 8.502 | 8,970,832 | +0.23(+2.79%) |
Mar 24, 2020 | 8.013 | 8.309 | 7.879 | 8.272 | 6,095,519 | +0.98(+13.42%) |
Mar 23, 2020 | 7.736 | 7.810 | 7.270 | 7.293 | 8,305,059 | -0.24(-3.19%) |
Mar 20, 2020 | 7.847 | 8.041 | 7.515 | 7.533 | 8,133,092 | -0.31(-4.00%) |
Mar 19, 2020 | 7.469 | 7.986 | 7.312 | 7.847 | 9,821,236 | +0.38(+5.07%) |
Mar 18, 2020 | 7.145 | 7.469 | 7.081 | 7.469 | 10,575,020 | -0.26(-3.35%) |
Mar 17, 2020 | 7.192 | 7.727 | 7.035 | 7.727 | 7,605,893 | +0.66(+9.41%) |
Mar 16, 2020 | 6.915 | 7.538 | 6.905 | 7.062 | 6,413,700 | -1.31(-15.66%) |
Mar 13, 2020 | 8.410 | 8.410 | 7.672 | 8.373 | 6,235,735 | +0.72(+9.41%) |
Mar 12, 2020 | 8.142 | 8.152 | 7.542 | 7.653 | 6,517,911 | -1.10(-12.55%) |
Mar 11, 2020 | 9.139 | 9.195 | 8.687 | 8.752 | 9,483,476 | -0.50(-5.39%) |
Mar 10, 2020 | 9.361 | 9.398 | 8.890 | 9.250 | 5,245,129 | +0.69(+8.09%) |
Mar 09, 2020 | 8.872 | 9.112 | 8.309 | 8.558 | 5,165,546 | -1.10(-11.38%) |
Mar 06, 2020 | 9.666 | 9.841 | 9.555 | 9.656 | 6,273,648 | -0.10(-1.04%) |
Mar 05, 2020 | 9.832 | 9.915 | 9.647 | 9.758 | 6,916,018 | -0.51(-4.95%) |
Mar 04, 2020 | 10.15 | 10.27 | 10.03 | 10.27 | 6,472,030 | +0.20(+2.02%) |
Mar 03, 2020 | 10.44 | 10.56 | 9.989 | 10.06 | 8,102,268 | -0.33(-3.20%) |
Mar 02, 2020 | 10.15 | 10.39 | 9.961 | 10.39 | 7,486,653 | +0.24(+2.36%) |
Feb 28, 2020 | 10.07 | 10.26 | 9.961 | 10.15 | 6,953,798 | -0.26(-2.48%) |
Feb 27, 2020 | 10.49 | 10.70 | 10.39 | 10.41 | 4,929,835 | -0.46(-4.24%) |
Feb 26, 2020 | 11.00 | 11.08 | 10.87 | 10.88 | 5,614,758 | -0.04(-0.34%) |
Feb 25, 2020 | 11.26 | 11.30 | 10.85 | 10.91 | 4,152,513 | -0.40(-3.51%) |
Feb 24, 2020 | 11.35 | 11.41 | 11.26 | 11.31 | 5,717,198 | -0.64(-5.33%) |
Feb 21, 2020 | 12.10 | 12.10 | 11.90 | 11.95 | 4,126,610 | -0.30(-2.49%) |
Feb 20, 2020 | 12.42 | 12.45 | 12.18 | 12.25 | 6,288,865 | +0.11(+0.91%) |
Feb 19, 2020 | 12.15 | 12.19 | 12.12 | 12.14 | 2,408,626 | +0.01(+0.08%) |
Feb 18, 2020 | 12.20 | 12.24 | 12.12 | 12.13 | 3,748,407 | +0.02(+0.15%) |
Feb 14, 2020 | 12.26 | 12.29 | 12.08 | 12.11 | 4,874,461 | -0.08(-0.68%) |
Feb 13, 2020 | 12.25 | 12.28 | 12.20 | 12.20 | 2,637,749 | -0.18(-1.42%) |
Feb 12, 2020 | 12.31 | 12.37 | 12.26 | 12.37 | 3,768,460 | +0.21(+1.75%) |
Feb 11, 2020 | 12.11 | 12.20 | 12.11 | 12.16 | 2,074,828 | +0.10(+0.84%) |
Feb 10, 2020 | 11.98 | 12.07 | 11.98 | 12.06 | 1,958,959 | +0.10(+0.85%) |
Feb 07, 2020 | 11.91 | 11.98 | 11.90 | 11.96 | 2,574,473 | +0.07(+0.62%) |
Feb 06, 2020 | 11.93 | 11.95 | 11.85 | 11.88 | 2,224,015 | +0.10(+0.86%) |
Feb 05, 2020 | 11.75 | 11.84 | 11.71 | 11.78 | 3,718,206 | +0.28(+2.41%) |
Feb 04, 2020 | 11.57 | 11.61 | 11.50 | 11.50 | 3,163,454 | +0.12(+1.05%) |