Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.42 | 11.75 | 10.76 | 10.83 | 983,780 | -0.55(-4.85%) |
Apr 29, 2020 | 11.63 | 11.63 | 10.99 | 11.38 | 1,306,740 | +0.72(+6.76%) |
Apr 28, 2020 | 10.29 | 10.84 | 10.13 | 10.66 | 959,097 | +0.55(+5.45%) |
Apr 27, 2020 | 10.15 | 10.26 | 9.410 | 10.11 | 1,251,365 | +0.60(+6.26%) |
Apr 24, 2020 | 9.564 | 10.05 | 9.005 | 9.513 | 1,690,168 | -0.46(-4.57%) |
Apr 23, 2020 | 9.741 | 10.28 | 9.388 | 9.968 | 753,317 | +0.60(+6.44%) |
Apr 22, 2020 | 9.160 | 9.733 | 8.917 | 9.366 | 783,677 | +0.49(+5.55%) |
Apr 21, 2020 | 9.108 | 9.108 | 8.638 | 8.873 | 726,013 | +0.01(+0.17%) |
Apr 20, 2020 | 9.373 | 9.718 | 8.759 | 8.858 | 1,233,870 | -0.75(-7.80%) |
Apr 17, 2020 | 9.263 | 9.818 | 9.233 | 9.608 | 1,530,198 | +0.50(+5.49%) |
Apr 16, 2020 | 8.895 | 9.402 | 8.675 | 9.108 | 664,677 | +0.26(+2.91%) |
Apr 15, 2020 | 8.498 | 8.991 | 8.189 | 8.851 | 998,433 | +0.08(+0.92%) |
Apr 14, 2020 | 8.770 | 9.476 | 8.616 | 8.770 | 1,042,386 | +0.05(+0.59%) |
Apr 13, 2020 | 8.888 | 9.061 | 8.469 | 8.719 | 1,053,718 | +0.04(+0.51%) |
Apr 09, 2020 | 9.189 | 9.741 | 8.579 | 8.675 | 1,323,160 | -0.27(-3.04%) |
Apr 08, 2020 | 9.138 | 9.410 | 8.777 | 8.947 | 804,891 | -0.05(-0.57%) |
Apr 07, 2020 | 9.226 | 9.851 | 8.844 | 8.998 | 810,474 | -0.07(-0.73%) |
Apr 06, 2020 | 9.116 | 9.608 | 8.700 | 9.064 | 512,574 | -0.07(-0.72%) |
Apr 03, 2020 | 9.836 | 9.984 | 8.498 | 9.130 | 425,772 | -0.62(-6.33%) |
Apr 02, 2020 | 9.579 | 10.18 | 9.182 | 9.748 | 691,725 | +0.62(+6.85%) |
Apr 01, 2020 | 9.939 | 9.946 | 8.829 | 9.123 | 640,419 | -1.19(-11.55%) |
Mar 31, 2020 | 8.697 | 10.44 | 8.513 | 10.31 | 1,676,999 | +1.89(+22.43%) |
Mar 30, 2020 | 7.645 | 8.432 | 6.998 | 8.425 | 899,617 | +0.76(+9.98%) |
Mar 27, 2020 | 8.086 | 8.138 | 7.506 | 7.660 | 1,365,738 | -0.61(-7.38%) |
Mar 26, 2020 | 8.344 | 8.696 | 7.734 | 8.270 | 1,510,578 | +0.09(+1.08%) |
Mar 25, 2020 | 8.461 | 8.800 | 7.587 | 8.182 | 1,406,993 | -0.01(-0.09%) |
Mar 24, 2020 | 8.983 | 9.064 | 8.028 | 8.189 | 2,189,672 | -0.24(-2.79%) |
Mar 23, 2020 | 9.785 | 9.910 | 7.976 | 8.425 | 2,141,797 | -1.44(-14.61%) |
Mar 20, 2020 | 8.182 | 10.90 | 8.182 | 9.865 | 16,674,247 | +1.80(+22.33%) |
Mar 19, 2020 | 5.396 | 8.579 | 5.249 | 8.064 | 1,867,169 | +2.54(+45.88%) |
Mar 18, 2020 | 6.521 | 6.888 | 4.830 | 5.528 | 2,546,440 | -1.30(-19.05%) |
Mar 17, 2020 | 8.057 | 8.086 | 6.682 | 6.829 | 2,371,272 | -1.27(-15.70%) |
Mar 16, 2020 | 6.822 | 8.425 | 6.749 | 8.101 | 1,843,048 | -0.97(-10.70%) |
Mar 13, 2020 | 10.02 | 10.52 | 8.535 | 9.072 | 3,975,059 | -0.38(-4.04%) |
Mar 12, 2020 | 9.858 | 10.09 | 8.708 | 9.454 | 1,819,738 | -1.12(-10.57%) |
Mar 11, 2020 | 10.50 | 10.84 | 10.21 | 10.57 | 979,118 | -0.11(-1.03%) |
Mar 10, 2020 | 11.21 | 11.42 | 9.844 | 10.68 | 1,495,219 | +0.10(+0.90%) |
Mar 09, 2020 | 10.62 | 11.75 | 9.299 | 10.59 | 1,239,758 | -4.38(-29.27%) |
Mar 06, 2020 | 15.74 | 15.83 | 14.88 | 14.97 | 593,225 | -1.23(-7.58%) |
Mar 05, 2020 | 16.06 | 16.33 | 16.01 | 16.20 | 449,688 | -0.06(-0.36%) |
Mar 04, 2020 | 16.28 | 16.56 | 16.00 | 16.25 | 579,864 | +0.17(+1.05%) |
Mar 03, 2020 | 15.99 | 16.43 | 15.86 | 16.08 | 528,669 | +0.24(+1.48%) |
Mar 02, 2020 | 15.28 | 16.15 | 15.19 | 15.85 | 547,603 | +0.60(+3.95%) |
Feb 28, 2020 | 14.99 | 15.30 | 14.54 | 15.25 | 1,168,495 | -0.08(-0.53%) |
Feb 27, 2020 | 15.86 | 16.00 | 15.32 | 15.33 | 955,405 | -0.78(-4.84%) |
Feb 26, 2020 | 16.59 | 16.72 | 16.11 | 16.11 | 1,096,578 | -0.44(-2.67%) |
Feb 25, 2020 | 16.97 | 17.09 | 16.54 | 16.55 | 734,394 | -0.46(-2.68%) |
Feb 24, 2020 | 16.81 | 17.18 | 16.67 | 17.00 | 522,869 | -0.08(-0.47%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.97 | 17.08 | 577,854 | -0.04(-0.21%) |
Feb 20, 2020 | 17.18 | 17.48 | 17.06 | 17.12 | 435,775 | +0.06(+0.34%) |
Feb 19, 2020 | 17.12 | 17.50 | 16.81 | 17.06 | 1,074,018 | -0.10(-0.60%) |
Feb 18, 2020 | 17.06 | 17.36 | 17.06 | 17.17 | 532,383 | -0.07(-0.43%) |
Feb 14, 2020 | 17.25 | 17.48 | 17.14 | 17.24 | 603,019 | -0.01(-0.09%) |
Feb 13, 2020 | 17.49 | 17.55 | 17.13 | 17.25 | 888,812 | -0.20(-1.14%) |
Feb 12, 2020 | 17.05 | 17.45 | 16.98 | 17.45 | 365,719 | +0.47(+2.77%) |
Feb 11, 2020 | 16.67 | 17.01 | 16.64 | 16.98 | 294,481 | +0.36(+2.17%) |
Feb 10, 2020 | 16.70 | 16.85 | 16.44 | 16.62 | 323,028 | -0.12(-0.75%) |
Feb 07, 2020 | 16.58 | 16.95 | 16.56 | 16.75 | 248,934 | +0.18(+1.11%) |
Feb 06, 2020 | 17.25 | 17.28 | 16.56 | 16.56 | 832,386 | -0.64(-3.72%) |
Feb 05, 2020 | 17.12 | 17.32 | 17.11 | 17.20 | 292,652 | +0.22(+1.30%) |
Feb 04, 2020 | 17.04 | 17.37 | 16.94 | 16.98 | 618,239 | +0.07(+0.43%) |