Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.33 | 10.40 | 10.08 | 10.16 | 1,233,009 | -0.32(-3.05%) |
Apr 29, 2020 | 10.41 | 10.60 | 10.23 | 10.48 | 1,421,881 | +0.27(+2.64%) |
Apr 28, 2020 | 10.50 | 10.64 | 10.18 | 10.21 | 1,398,594 | -0.06(-0.58%) |
Apr 27, 2020 | 10.30 | 10.62 | 10.21 | 10.27 | 2,042,160 | +0.18(+1.78%) |
Apr 24, 2020 | 10.10 | 10.18 | 9.920 | 10.09 | 941,800 | +0.03(+0.30%) |
Apr 23, 2020 | 10.16 | 10.40 | 9.960 | 10.06 | 1,938,699 | -0.20(-1.95%) |
Apr 22, 2020 | 10.03 | 10.31 | 9.860 | 10.26 | 1,665,254 | +0.50(+5.12%) |
Apr 21, 2020 | 9.730 | 9.960 | 9.640 | 9.760 | 1,422,306 | -0.33(-3.27%) |
Apr 20, 2020 | 10.00 | 10.27 | 9.870 | 10.09 | 1,221,668 | -0.11(-1.08%) |
Apr 17, 2020 | 10.35 | 10.41 | 9.890 | 10.20 | 1,517,200 | +0.19(+1.90%) |
Apr 16, 2020 | 9.860 | 10.03 | 9.690 | 10.01 | 2,028,107 | +0.55(+5.81%) |
Apr 15, 2020 | 9.840 | 10.04 | 8.890 | 9.460 | 2,684,572 | -0.68(-6.71%) |
Apr 14, 2020 | 9.650 | 10.16 | 9.600 | 10.14 | 2,726,724 | +0.97(+10.58%) |
Apr 13, 2020 | 9.140 | 9.190 | 8.720 | 9.170 | 1,528,998 | +0.00(+0.00%) |
Apr 09, 2020 | 9.360 | 9.550 | 9.030 | 9.170 | 2,658,500 | +0.04(+0.44%) |
Apr 08, 2020 | 8.840 | 9.180 | 8.760 | 9.130 | 1,959,731 | +0.42(+4.82%) |
Apr 07, 2020 | 9.080 | 9.110 | 8.550 | 8.710 | 3,046,611 | +0.25(+2.96%) |
Apr 06, 2020 | 8.000 | 8.480 | 7.770 | 8.460 | 2,215,503 | +0.88(+11.61%) |
Apr 03, 2020 | 7.750 | 7.820 | 7.480 | 7.580 | 1,448,300 | -0.17(-2.19%) |
Apr 02, 2020 | 7.350 | 8.170 | 7.280 | 7.750 | 2,675,064 | +0.49(+6.75%) |
Apr 01, 2020 | 7.510 | 7.590 | 7.200 | 7.260 | 2,035,538 | -0.35(-4.60%) |
Mar 31, 2020 | 7.760 | 7.900 | 7.470 | 7.610 | 3,556,284 | +0.04(+0.53%) |
Mar 30, 2020 | 7.880 | 7.890 | 7.550 | 7.570 | 2,881,201 | -0.13(-1.69%) |
Mar 27, 2020 | 8.000 | 8.070 | 7.660 | 7.700 | 3,134,400 | -0.52(-6.33%) |
Mar 26, 2020 | 8.330 | 8.490 | 8.030 | 8.220 | 4,641,468 | -0.07(-0.84%) |
Mar 25, 2020 | 8.720 | 8.870 | 8.250 | 8.290 | 5,547,678 | +0.00(+0.00%) |
Mar 24, 2020 | 8.390 | 8.550 | 8.030 | 8.290 | 4,125,721 | +0.46(+5.87%) |
Mar 23, 2020 | 7.900 | 8.080 | 7.610 | 7.830 | 2,420,663 | -0.03(-0.38%) |
Mar 20, 2020 | 7.950 | 8.280 | 7.460 | 7.860 | 4,644,000 | +0.37(+4.94%) |
Mar 19, 2020 | 7.180 | 7.740 | 6.950 | 7.490 | 2,996,206 | +0.16(+2.18%) |
Mar 18, 2020 | 7.260 | 7.710 | 6.950 | 7.330 | 2,782,567 | -0.67(-8.38%) |
Mar 17, 2020 | 7.690 | 8.010 | 6.990 | 8.000 | 4,732,998 | +0.15(+1.91%) |
Mar 16, 2020 | 7.200 | 8.260 | 7.000 | 7.850 | 3,720,705 | -0.41(-4.96%) |
Mar 13, 2020 | 8.420 | 8.605 | 7.720 | 8.260 | 3,784,700 | +0.48(+6.17%) |
Mar 12, 2020 | 8.000 | 8.270 | 7.550 | 7.780 | 4,791,053 | -1.19(-13.27%) |
Mar 11, 2020 | 9.220 | 9.630 | 8.900 | 8.970 | 4,101,607 | -1.01(-10.12%) |
Mar 10, 2020 | 9.510 | 9.980 | 9.050 | 9.980 | 3,583,320 | +1.48(+17.41%) |
Mar 09, 2020 | 8.450 | 9.080 | 8.110 | 8.500 | 3,890,653 | -1.22(-12.55%) |
Mar 06, 2020 | 10.03 | 10.30 | 9.280 | 9.720 | 3,726,000 | -0.92(-8.65%) |
Mar 05, 2020 | 9.910 | 10.96 | 9.810 | 10.64 | 4,480,371 | +0.02(+0.19%) |
Mar 04, 2020 | 10.70 | 10.70 | 10.08 | 10.62 | 3,591,269 | +0.37(+3.61%) |
Mar 03, 2020 | 10.60 | 10.90 | 9.890 | 10.25 | 6,612,689 | +0.22(+2.19%) |
Mar 02, 2020 | 9.850 | 10.07 | 9.040 | 10.03 | 7,710,872 | +1.13(+12.70%) |
Feb 28, 2020 | 8.660 | 9.210 | 8.330 | 8.900 | 6,381,100 | +0.46(+5.45%) |
Feb 27, 2020 | 9.050 | 9.640 | 8.340 | 8.440 | 8,136,395 | -2.06(-19.62%) |
Feb 26, 2020 | 10.73 | 11.16 | 10.48 | 10.50 | 5,038,049 | -0.64(-5.75%) |
Feb 25, 2020 | 11.85 | 11.94 | 11.00 | 11.14 | 4,903,980 | -0.01(-0.09%) |
Feb 24, 2020 | 11.30 | 11.75 | 10.90 | 11.15 | 8,060,541 | -1.99(-15.14%) |
Feb 21, 2020 | 13.00 | 13.35 | 12.75 | 13.14 | 3,519,500 | +0.36(+2.82%) |
Feb 20, 2020 | 13.12 | 13.92 | 12.10 | 12.78 | 7,647,324 | -1.36(-9.62%) |
Feb 19, 2020 | 13.12 | 14.20 | 13.03 | 14.14 | 8,152,852 | +1.64(+13.12%) |
Feb 18, 2020 | 11.55 | 12.54 | 11.53 | 12.50 | 6,620,302 | +1.14(+10.04%) |
Feb 14, 2020 | 11.21 | 11.38 | 11.02 | 11.36 | 1,558,700 | +0.19(+1.70%) |
Feb 13, 2020 | 11.15 | 11.25 | 10.89 | 11.17 | 2,253,991 | -0.18(-1.59%) |
Feb 12, 2020 | 11.27 | 11.41 | 11.06 | 11.35 | 2,028,634 | +0.27(+2.44%) |
Feb 11, 2020 | 11.72 | 11.72 | 10.65 | 11.08 | 4,268,986 | -0.34(-2.98%) |
Feb 10, 2020 | 10.86 | 11.45 | 10.73 | 11.42 | 4,491,240 | +0.67(+6.23%) |
Feb 07, 2020 | 10.95 | 11.06 | 10.41 | 10.75 | 3,696,100 | -0.22(-2.01%) |
Feb 06, 2020 | 10.62 | 11.21 | 10.45 | 10.97 | 4,641,218 | +0.34(+3.20%) |
Feb 05, 2020 | 10.74 | 10.89 | 10.36 | 10.63 | 2,030,923 | +0.00(+0.00%) |
Feb 04, 2020 | 10.72 | 10.89 | 10.35 | 10.63 | 2,975,636 | +0.14(+1.33%) |