Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.39 | 10.70 | 10.30 | 10.63 | 5,895,339 | +0.13(+1.24%) |
Apr 29, 2020 | 11.17 | 11.24 | 10.49 | 10.50 | 6,235,586 | -0.41(-3.75%) |
Apr 28, 2020 | 10.64 | 11.00 | 10.54 | 10.91 | 6,768,902 | +0.44(+4.20%) |
Apr 27, 2020 | 10.71 | 10.82 | 10.46 | 10.47 | 9,815,842 | -0.13(-1.23%) |
Apr 24, 2020 | 10.99 | 11.05 | 10.46 | 10.60 | 8,518,581 | -0.39(-3.55%) |
Apr 23, 2020 | 11.09 | 11.24 | 10.87 | 10.99 | 4,025,067 | +0.00(+0.00%) |
Apr 22, 2020 | 10.96 | 11.14 | 10.75 | 10.99 | 5,218,086 | +0.16(+1.48%) |
Apr 21, 2020 | 10.81 | 11.11 | 10.31 | 10.83 | 6,395,374 | -0.30(-2.69%) |
Apr 20, 2020 | 10.94 | 11.34 | 10.76 | 11.13 | 3,241,734 | -0.27(-2.37%) |
Apr 17, 2020 | 11.61 | 11.63 | 10.95 | 11.40 | 6,335,222 | +0.28(+2.52%) |
Apr 16, 2020 | 11.49 | 11.55 | 11.00 | 11.12 | 5,506,158 | -0.18(-1.59%) |
Apr 15, 2020 | 11.33 | 11.86 | 11.04 | 11.30 | 9,060,822 | -0.65(-5.44%) |
Apr 14, 2020 | 11.99 | 12.24 | 11.76 | 11.95 | 7,391,573 | +0.36(+3.10%) |
Apr 13, 2020 | 11.81 | 11.90 | 10.92 | 11.59 | 7,145,736 | -0.39(-3.25%) |
Apr 09, 2020 | 11.45 | 12.58 | 11.05 | 11.98 | 19,706,288 | +1.09(+10.00%) |
Apr 08, 2020 | 8.940 | 10.94 | 8.790 | 10.89 | 20,163,712 | +2.33(+27.19%) |
Apr 07, 2020 | 8.999 | 9.049 | 8.550 | 8.560 | 9,046,549 | +0.01(+0.12%) |
Apr 06, 2020 | 8.270 | 8.780 | 8.250 | 8.550 | 10,924,526 | +0.63(+7.94%) |
Apr 03, 2020 | 8.300 | 8.330 | 7.841 | 7.921 | 11,442,607 | -0.35(-4.23%) |
Apr 02, 2020 | 8.390 | 8.710 | 8.120 | 8.270 | 9,856,957 | -0.14(-1.66%) |
Apr 01, 2020 | 8.470 | 8.959 | 8.190 | 8.410 | 16,421,206 | -0.57(-6.34%) |
Mar 31, 2020 | 9.649 | 9.719 | 8.979 | 8.979 | 20,112,900 | -0.68(-7.03%) |
Mar 30, 2020 | 9.359 | 10.05 | 9.199 | 9.659 | 8,778,350 | +0.07(+0.73%) |
Mar 27, 2020 | 9.239 | 9.709 | 9.099 | 9.589 | 10,254,114 | -0.19(-1.94%) |
Mar 26, 2020 | 9.469 | 10.25 | 9.139 | 9.779 | 22,801,100 | +0.54(+5.84%) |
Mar 25, 2020 | 9.359 | 9.369 | 8.540 | 9.239 | 15,966,578 | +0.42(+4.76%) |
Mar 24, 2020 | 8.600 | 9.289 | 8.490 | 8.820 | 23,017,992 | +0.71(+8.74%) |
Mar 23, 2020 | 8.750 | 8.870 | 7.281 | 8.110 | 29,043,578 | +0.90(+12.47%) |
Mar 20, 2020 | 8.370 | 8.390 | 7.127 | 7.212 | 14,684,205 | -0.69(-8.72%) |
Mar 19, 2020 | 7.921 | 8.250 | 6.992 | 7.901 | 16,517,355 | +0.64(+8.80%) |
Mar 18, 2020 | 8.870 | 9.089 | 6.243 | 7.261 | 17,124,314 | -1.95(-21.15%) |
Mar 17, 2020 | 9.539 | 9.689 | 8.480 | 9.209 | 13,730,908 | +0.27(+3.02%) |
Mar 16, 2020 | 9.059 | 9.988 | 8.740 | 8.940 | 14,586,994 | -1.26(-12.34%) |
Mar 13, 2020 | 9.998 | 10.45 | 8.989 | 10.20 | 12,220,018 | +1.15(+12.69%) |
Mar 12, 2020 | 10.32 | 10.90 | 8.800 | 9.049 | 18,128,620 | -2.98(-24.75%) |
Mar 11, 2020 | 13.51 | 13.64 | 11.99 | 12.03 | 10,433,605 | -1.86(-13.38%) |
Mar 10, 2020 | 13.17 | 13.88 | 12.74 | 13.88 | 9,246,529 | +1.28(+10.14%) |
Mar 09, 2020 | 12.79 | 13.27 | 11.50 | 12.61 | 12,811,194 | -1.65(-11.56%) |
Mar 06, 2020 | 14.57 | 14.70 | 14.16 | 14.25 | 7,894,950 | -0.81(-5.37%) |
Mar 05, 2020 | 15.03 | 15.31 | 14.94 | 15.06 | 7,070,081 | -0.05(-0.33%) |
Mar 04, 2020 | 14.97 | 15.56 | 14.95 | 15.11 | 9,864,911 | +0.32(+2.16%) |
Mar 03, 2020 | 15.38 | 15.42 | 14.53 | 14.79 | 7,472,133 | -0.24(-1.60%) |
Mar 02, 2020 | 15.56 | 15.63 | 14.86 | 15.03 | 14,771,215 | -0.45(-2.90%) |
Feb 28, 2020 | 15.39 | 16.17 | 15.18 | 15.48 | 13,642,284 | -0.83(-5.08%) |
Feb 27, 2020 | 16.17 | 16.95 | 14.85 | 16.31 | 12,647,454 | -0.39(-2.33%) |
Feb 26, 2020 | 17.23 | 17.57 | 16.67 | 16.70 | 9,208,133 | -0.85(-4.84%) |
Feb 25, 2020 | 17.20 | 17.61 | 17.08 | 17.55 | 9,602,567 | +0.32(+1.85%) |
Feb 24, 2020 | 17.43 | 17.80 | 17.07 | 17.23 | 7,915,693 | -0.67(-3.74%) |
Feb 21, 2020 | 17.64 | 17.93 | 17.39 | 17.90 | 6,235,506 | +0.07(+0.39%) |
Feb 20, 2020 | 17.19 | 17.83 | 17.13 | 17.83 | 8,399,305 | +0.34(+1.94%) |
Feb 19, 2020 | 16.47 | 17.52 | 16.40 | 17.49 | 14,458,148 | +1.42(+8.83%) |
Feb 18, 2020 | 16.03 | 16.55 | 15.93 | 16.07 | 7,696,922 | -0.11(-0.68%) |
Feb 14, 2020 | 16.74 | 16.81 | 15.76 | 16.18 | 15,114,809 | -0.56(-3.34%) |
Feb 13, 2020 | 16.84 | 17.31 | 16.50 | 16.74 | 5,993,374 | -0.11(-0.65%) |
Feb 12, 2020 | 17.83 | 17.86 | 15.83 | 16.85 | 14,117,001 | -1.03(-5.75%) |
Feb 11, 2020 | 17.98 | 18.32 | 17.56 | 17.88 | 12,015,515 | -0.13(-0.72%) |
Feb 10, 2020 | 17.37 | 18.07 | 17.19 | 18.01 | 10,954,551 | +0.68(+3.92%) |
Feb 07, 2020 | 16.81 | 17.36 | 16.78 | 17.33 | 13,206,974 | +0.51(+3.03%) |
Feb 06, 2020 | 16.94 | 17.24 | 16.71 | 16.82 | 6,922,477 | -0.05(-0.30%) |
Feb 05, 2020 | 17.09 | 17.42 | 16.69 | 16.87 | 10,042,391 | +0.14(+0.84%) |
Feb 04, 2020 | 17.38 | 17.44 | 15.81 | 16.73 | 17,556,074 | -0.52(-3.01%) |