Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.80 | 12.49 | 11.38 | 11.80 | 619,613 | -0.40(-3.28%) |
Apr 29, 2020 | 12.33 | 12.85 | 12.02 | 12.20 | 845,005 | -0.04(-0.33%) |
Apr 28, 2020 | 11.98 | 12.34 | 10.90 | 12.24 | 1,393,759 | +0.38(+3.20%) |
Apr 27, 2020 | 10.74 | 11.97 | 10.13 | 11.86 | 1,641,665 | +1.89(+18.96%) |
Apr 24, 2020 | 10.09 | 10.17 | 9.510 | 9.970 | 657,700 | +0.13(+1.32%) |
Apr 23, 2020 | 9.250 | 10.29 | 9.150 | 9.840 | 1,281,115 | +0.73(+8.01%) |
Apr 22, 2020 | 9.700 | 9.730 | 8.650 | 9.110 | 1,092,425 | -0.23(-2.46%) |
Apr 21, 2020 | 9.020 | 10.10 | 8.410 | 9.340 | 1,856,857 | +0.02(+0.21%) |
Apr 20, 2020 | 10.00 | 10.78 | 9.220 | 9.320 | 3,317,117 | -0.28(-2.92%) |
Apr 17, 2020 | 7.070 | 9.750 | 7.050 | 9.600 | 11,860,600 | +3.09(+47.47%) |
Apr 16, 2020 | 6.950 | 6.950 | 6.210 | 6.510 | 499,914 | -0.25(-3.70%) |
Apr 15, 2020 | 6.950 | 6.950 | 6.320 | 6.760 | 460,817 | -0.36(-5.06%) |
Apr 14, 2020 | 7.210 | 7.430 | 6.820 | 7.120 | 936,940 | +0.07(+0.99%) |
Apr 13, 2020 | 7.590 | 7.850 | 6.770 | 7.050 | 574,926 | -0.49(-6.50%) |
Apr 09, 2020 | 8.010 | 8.395 | 7.130 | 7.540 | 1,426,500 | -0.28(-3.58%) |
Apr 08, 2020 | 5.740 | 8.040 | 5.510 | 7.820 | 1,215,325 | +2.20(+39.15%) |
Apr 07, 2020 | 5.470 | 5.850 | 5.340 | 5.620 | 827,418 | +0.41(+7.87%) |
Apr 06, 2020 | 5.100 | 5.710 | 5.100 | 5.210 | 493,097 | +0.41(+8.54%) |
Apr 03, 2020 | 5.290 | 5.460 | 4.750 | 4.800 | 539,600 | -0.49(-9.26%) |
Apr 02, 2020 | 5.290 | 5.740 | 5.110 | 5.290 | 539,975 | +0.01(+0.19%) |
Apr 01, 2020 | 6.260 | 6.547 | 5.100 | 5.280 | 977,104 | -1.25(-19.14%) |
Mar 31, 2020 | 6.800 | 7.610 | 6.320 | 6.530 | 1,054,629 | -0.28(-4.11%) |
Mar 30, 2020 | 6.590 | 6.890 | 6.340 | 6.810 | 623,007 | +0.19(+2.87%) |
Mar 27, 2020 | 6.780 | 6.961 | 6.205 | 6.620 | 968,300 | -0.38(-5.43%) |
Mar 26, 2020 | 7.360 | 8.661 | 6.830 | 7.000 | 943,560 | -0.20(-2.78%) |
Mar 25, 2020 | 6.390 | 8.070 | 6.160 | 7.200 | 1,171,654 | +0.82(+12.85%) |
Mar 24, 2020 | 5.700 | 6.470 | 5.600 | 6.380 | 870,977 | +0.96(+17.71%) |
Mar 23, 2020 | 5.270 | 5.460 | 4.900 | 5.420 | 785,551 | +0.17(+3.24%) |
Mar 20, 2020 | 5.830 | 6.150 | 5.030 | 5.250 | 1,164,400 | -0.55(-9.48%) |
Mar 19, 2020 | 5.040 | 5.930 | 4.560 | 5.800 | 779,410 | +0.67(+13.06%) |
Mar 18, 2020 | 5.390 | 5.390 | 4.000 | 5.130 | 774,413 | -0.43(-7.73%) |
Mar 17, 2020 | 4.900 | 5.620 | 4.150 | 5.560 | 1,144,382 | +0.88(+18.80%) |
Mar 16, 2020 | 6.060 | 6.060 | 4.670 | 4.680 | 1,091,906 | -1.71(-26.76%) |
Mar 13, 2020 | 7.440 | 7.565 | 6.160 | 6.390 | 677,500 | -0.62(-8.84%) |
Mar 12, 2020 | 8.310 | 8.455 | 6.980 | 7.010 | 666,507 | -1.85(-20.88%) |
Mar 11, 2020 | 9.640 | 9.930 | 8.590 | 8.860 | 967,597 | -1.11(-11.13%) |
Mar 10, 2020 | 10.18 | 10.36 | 9.210 | 9.970 | 945,962 | +0.20(+2.05%) |
Mar 09, 2020 | 10.11 | 10.46 | 9.130 | 9.770 | 877,457 | -0.99(-9.20%) |
Mar 06, 2020 | 11.74 | 11.95 | 10.47 | 10.76 | 1,067,100 | -1.38(-11.37%) |
Mar 05, 2020 | 15.20 | 15.20 | 11.71 | 12.14 | 1,052,841 | -3.14(-20.55%) |
Mar 04, 2020 | 15.12 | 15.47 | 14.63 | 15.28 | 338,764 | +0.53(+3.59%) |
Mar 03, 2020 | 15.55 | 16.08 | 14.59 | 14.75 | 506,167 | -1.44(-8.89%) |
Mar 02, 2020 | 16.47 | 16.47 | 15.58 | 16.19 | 735,114 | -0.23(-1.40%) |
Feb 28, 2020 | 16.51 | 17.37 | 15.95 | 16.42 | 602,700 | -0.68(-3.98%) |
Feb 27, 2020 | 16.47 | 17.83 | 15.86 | 17.10 | 479,605 | +0.21(+1.24%) |
Feb 26, 2020 | 17.99 | 18.45 | 16.81 | 16.89 | 660,252 | -1.00(-5.59%) |
Feb 25, 2020 | 18.12 | 18.94 | 17.56 | 17.89 | 395,404 | -0.16(-0.89%) |
Feb 24, 2020 | 17.76 | 18.64 | 17.25 | 18.05 | 272,376 | -0.51(-2.75%) |
Feb 21, 2020 | 19.50 | 19.74 | 18.46 | 18.56 | 335,900 | -0.99(-5.06%) |
Feb 20, 2020 | 18.94 | 19.59 | 18.80 | 19.55 | 536,956 | +0.55(+2.89%) |
Feb 19, 2020 | 18.30 | 19.05 | 18.25 | 19.00 | 445,476 | +0.77(+4.22%) |
Feb 18, 2020 | 18.00 | 18.38 | 17.74 | 18.23 | 229,286 | +0.20(+1.11%) |
Feb 14, 2020 | 18.33 | 18.52 | 17.38 | 18.03 | 306,300 | -0.34(-1.85%) |
Feb 13, 2020 | 18.55 | 18.72 | 18.27 | 18.37 | 221,094 | -0.24(-1.29%) |
Feb 12, 2020 | 18.63 | 18.87 | 18.51 | 18.61 | 219,954 | +0.06(+0.32%) |
Feb 11, 2020 | 18.35 | 18.80 | 18.19 | 18.55 | 373,402 | +0.23(+1.26%) |
Feb 10, 2020 | 18.06 | 18.37 | 17.92 | 18.32 | 232,112 | +0.31(+1.72%) |
Feb 07, 2020 | 17.87 | 18.32 | 17.57 | 18.01 | 383,700 | +0.04(+0.22%) |
Feb 06, 2020 | 18.24 | 18.41 | 17.89 | 17.97 | 443,677 | -0.15(-0.83%) |
Feb 05, 2020 | 17.97 | 18.27 | 17.77 | 18.12 | 440,407 | +0.38(+2.14%) |
Feb 04, 2020 | 17.16 | 17.87 | 17.12 | 17.74 | 281,364 | +0.78(+4.60%) |