Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.87 | 12.35 | 11.01 | 12.25 | 3,494,165 | +0.67(+5.78%) |
Apr 29, 2020 | 10.66 | 11.67 | 10.05 | 11.58 | 3,775,564 | +1.46(+14.45%) |
Apr 28, 2020 | 10.28 | 10.38 | 9.712 | 10.12 | 1,929,163 | +0.16(+1.61%) |
Apr 27, 2020 | 9.976 | 10.09 | 9.232 | 9.958 | 3,159,391 | -0.27(-2.67%) |
Apr 24, 2020 | 10.34 | 10.77 | 9.769 | 10.23 | 1,929,992 | +0.07(+0.65%) |
Apr 23, 2020 | 9.580 | 10.56 | 9.486 | 10.17 | 2,723,032 | +0.98(+10.68%) |
Apr 22, 2020 | 9.024 | 9.382 | 8.741 | 9.184 | 1,634,004 | +0.70(+8.22%) |
Apr 21, 2020 | 7.676 | 8.600 | 7.544 | 8.487 | 1,796,881 | +0.46(+5.76%) |
Apr 20, 2020 | 7.534 | 8.656 | 7.478 | 8.025 | 2,029,359 | -0.57(-6.59%) |
Apr 17, 2020 | 8.468 | 8.902 | 8.298 | 8.590 | 2,023,103 | +0.26(+3.17%) |
Apr 16, 2020 | 8.487 | 8.487 | 7.801 | 8.326 | 1,767,247 | -0.18(-2.11%) |
Apr 15, 2020 | 7.779 | 8.581 | 7.421 | 8.505 | 1,855,992 | +0.23(+2.73%) |
Apr 14, 2020 | 8.487 | 8.600 | 8.015 | 8.279 | 1,967,804 | -0.25(-2.88%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.119 | 8.524 | 1,554,540 | -0.01(-0.11%) |
Apr 09, 2020 | 9.477 | 10.08 | 7.912 | 8.534 | 2,589,619 | -0.33(-3.72%) |
Apr 08, 2020 | 8.326 | 8.902 | 8.062 | 8.864 | 1,407,537 | +0.80(+9.94%) |
Apr 07, 2020 | 8.194 | 8.647 | 7.930 | 8.062 | 2,392,389 | +0.39(+5.04%) |
Apr 06, 2020 | 7.685 | 7.713 | 7.044 | 7.676 | 2,311,204 | +0.11(+1.50%) |
Apr 03, 2020 | 7.732 | 7.865 | 6.822 | 7.563 | 3,744,603 | +0.13(+1.78%) |
Apr 02, 2020 | 6.365 | 8.128 | 6.054 | 7.431 | 4,040,398 | +1.50(+25.28%) |
Apr 01, 2020 | 5.686 | 6.016 | 5.271 | 5.931 | 2,900,140 | +0.08(+1.29%) |
Mar 31, 2020 | 5.714 | 6.365 | 5.658 | 5.856 | 2,983,703 | +0.45(+8.38%) |
Mar 30, 2020 | 5.648 | 5.658 | 4.819 | 5.403 | 3,863,789 | -0.53(-8.90%) |
Mar 27, 2020 | 6.912 | 7.063 | 5.917 | 5.931 | 3,120,078 | -1.41(-19.26%) |
Mar 26, 2020 | 7.383 | 7.742 | 7.038 | 7.346 | 2,573,644 | -0.03(-0.38%) |
Mar 25, 2020 | 6.940 | 7.652 | 6.167 | 7.374 | 3,208,964 | +0.58(+8.46%) |
Mar 24, 2020 | 6.554 | 6.855 | 5.950 | 6.799 | 2,839,141 | +0.71(+11.61%) |
Mar 23, 2020 | 6.007 | 6.290 | 5.667 | 6.091 | 2,070,085 | +0.04(+0.62%) |
Mar 20, 2020 | 6.271 | 6.572 | 5.780 | 6.054 | 3,766,979 | -0.02(-0.31%) |
Mar 19, 2020 | 4.847 | 6.337 | 4.611 | 6.073 | 3,345,993 | +1.35(+28.54%) |
Mar 18, 2020 | 5.969 | 6.536 | 4.253 | 4.724 | 5,226,361 | -1.58(-25.11%) |
Mar 17, 2020 | 8.072 | 8.402 | 6.290 | 6.308 | 5,335,579 | -1.73(-21.48%) |
Mar 16, 2020 | 7.166 | 10.00 | 6.459 | 8.034 | 5,986,125 | -0.92(-10.32%) |
Mar 13, 2020 | 7.393 | 8.958 | 5.846 | 8.958 | 3,998,061 | +2.16(+31.76%) |
Mar 12, 2020 | 5.931 | 7.308 | 5.101 | 6.799 | 6,524,465 | +0.04(+0.56%) |
Mar 11, 2020 | 7.506 | 7.770 | 6.299 | 6.761 | 4,224,878 | -1.30(-16.14%) |
Mar 10, 2020 | 7.647 | 8.232 | 6.535 | 8.062 | 5,502,693 | +1.18(+17.12%) |
Mar 09, 2020 | 6.761 | 8.175 | 6.497 | 6.884 | 7,936,540 | -6.41(-48.23%) |
Mar 06, 2020 | 15.50 | 15.62 | 13.20 | 13.30 | 3,149,878 | -3.13(-19.06%) |
Mar 05, 2020 | 16.86 | 17.41 | 16.12 | 16.43 | 2,026,214 | -1.01(-5.79%) |
Mar 04, 2020 | 17.23 | 17.84 | 16.78 | 17.44 | 2,347,526 | +0.91(+5.48%) |
Mar 03, 2020 | 17.50 | 17.97 | 16.20 | 16.53 | 2,093,940 | -0.94(-5.40%) |
Mar 02, 2020 | 18.24 | 18.31 | 16.92 | 17.47 | 2,535,811 | -0.47(-2.63%) |
Feb 28, 2020 | 15.76 | 18.01 | 15.44 | 17.94 | 2,632,887 | +1.41(+8.49%) |
Feb 27, 2020 | 17.35 | 18.35 | 15.55 | 16.54 | 3,396,851 | -0.85(-4.88%) |
Feb 26, 2020 | 18.52 | 18.87 | 17.11 | 17.39 | 1,943,873 | -0.96(-5.24%) |
Feb 25, 2020 | 20.13 | 20.20 | 18.09 | 18.35 | 1,842,644 | -1.67(-8.34%) |
Feb 24, 2020 | 19.96 | 20.32 | 19.30 | 20.02 | 1,619,254 | -1.09(-5.18%) |
Feb 21, 2020 | 21.11 | 21.22 | 20.57 | 21.11 | 1,221,476 | -0.32(-1.50%) |
Feb 20, 2020 | 21.24 | 21.98 | 21.08 | 21.43 | 1,194,193 | +0.29(+1.38%) |
Feb 19, 2020 | 20.63 | 21.41 | 20.36 | 21.14 | 1,379,060 | +0.81(+3.99%) |
Feb 18, 2020 | 20.78 | 20.89 | 20.03 | 20.33 | 1,389,028 | -0.71(-3.36%) |
Feb 14, 2020 | 21.00 | 21.22 | 20.69 | 21.04 | 1,241,838 | +0.26(+1.27%) |
Feb 13, 2020 | 20.85 | 21.09 | 20.34 | 20.77 | 1,009,145 | -0.16(-0.77%) |
Feb 12, 2020 | 21.03 | 22.09 | 20.62 | 20.93 | 1,785,686 | +0.36(+1.74%) |
Feb 11, 2020 | 20.75 | 20.95 | 20.28 | 20.58 | 1,234,007 | +0.26(+1.30%) |
Feb 10, 2020 | 20.61 | 20.65 | 19.86 | 20.31 | 1,393,946 | -0.59(-2.84%) |
Feb 07, 2020 | 21.28 | 21.41 | 20.25 | 20.91 | 1,294,226 | -0.77(-3.57%) |
Feb 06, 2020 | 22.09 | 22.40 | 21.54 | 21.68 | 1,811,211 | -0.41(-1.84%) |
Feb 05, 2020 | 21.61 | 22.48 | 21.50 | 22.08 | 1,722,040 | +1.00(+4.74%) |
Feb 04, 2020 | 21.15 | 21.49 | 20.79 | 21.08 | 1,473,939 | +0.46(+2.24%) |