Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.28 | 10.32 | 9.782 | 10.01 | 3,541,869 | -0.62(-5.86%) |
Apr 29, 2020 | 10.23 | 10.80 | 10.10 | 10.64 | 3,361,545 | +0.98(+10.17%) |
Apr 28, 2020 | 9.816 | 9.987 | 9.458 | 9.654 | 2,367,328 | +0.14(+1.44%) |
Apr 27, 2020 | 9.236 | 9.765 | 9.185 | 9.518 | 2,164,952 | +0.35(+3.82%) |
Apr 24, 2020 | 9.168 | 9.219 | 8.801 | 9.168 | 1,464,632 | +0.23(+2.58%) |
Apr 23, 2020 | 8.826 | 9.253 | 8.775 | 8.937 | 1,850,339 | +0.26(+2.95%) |
Apr 22, 2020 | 8.971 | 9.185 | 8.549 | 8.681 | 1,808,966 | -0.01(-0.10%) |
Apr 21, 2020 | 8.527 | 8.801 | 8.331 | 8.690 | 2,780,636 | -0.20(-2.21%) |
Apr 20, 2020 | 8.621 | 9.240 | 8.365 | 8.886 | 2,759,158 | -0.16(-1.79%) |
Apr 17, 2020 | 8.562 | 9.215 | 8.485 | 9.048 | 5,397,888 | +0.51(+6.00%) |
Apr 16, 2020 | 8.160 | 8.203 | 7.537 | 8.536 | 3,101,007 | +0.34(+4.17%) |
Apr 15, 2020 | 8.544 | 8.673 | 8.126 | 8.194 | 3,067,076 | -0.92(-10.11%) |
Apr 14, 2020 | 9.390 | 9.654 | 8.741 | 9.116 | 3,522,616 | +0.12(+1.33%) |
Apr 13, 2020 | 9.526 | 9.569 | 8.451 | 8.997 | 3,931,198 | -0.38(-4.09%) |
Apr 09, 2020 | 8.485 | 9.646 | 8.374 | 9.381 | 4,898,235 | +1.25(+15.44%) |
Apr 08, 2020 | 7.409 | 8.229 | 7.298 | 8.126 | 3,679,896 | +0.76(+10.31%) |
Apr 07, 2020 | 7.751 | 8.066 | 7.226 | 7.367 | 5,215,298 | +0.24(+3.35%) |
Apr 06, 2020 | 6.795 | 7.204 | 6.547 | 7.128 | 5,662,470 | +0.93(+15.01%) |
Apr 03, 2020 | 6.521 | 6.778 | 5.992 | 6.197 | 5,057,913 | -0.21(-3.33%) |
Apr 02, 2020 | 6.453 | 6.957 | 6.317 | 6.410 | 3,039,113 | -0.03(-0.40%) |
Apr 01, 2020 | 7.136 | 7.245 | 6.291 | 6.436 | 4,776,420 | -1.14(-14.99%) |
Mar 31, 2020 | 8.186 | 8.348 | 7.349 | 7.571 | 7,298,107 | -0.70(-8.46%) |
Mar 30, 2020 | 8.143 | 8.963 | 7.845 | 8.271 | 4,071,492 | +0.15(+1.89%) |
Mar 27, 2020 | 8.860 | 8.869 | 7.845 | 8.118 | 5,011,287 | -1.12(-12.11%) |
Mar 26, 2020 | 9.355 | 9.944 | 8.843 | 9.236 | 5,646,211 | -0.06(-0.64%) |
Mar 25, 2020 | 8.323 | 9.825 | 7.828 | 9.296 | 7,930,258 | +1.14(+13.91%) |
Mar 24, 2020 | 7.708 | 8.335 | 7.085 | 8.160 | 4,789,679 | +1.15(+16.44%) |
Mar 23, 2020 | 7.682 | 8.024 | 6.953 | 7.008 | 3,654,604 | -0.79(-10.08%) |
Mar 20, 2020 | 8.963 | 9.057 | 7.793 | 7.793 | 4,380,307 | -0.90(-10.31%) |
Mar 19, 2020 | 7.947 | 9.253 | 7.597 | 8.690 | 2,912,973 | +0.44(+5.27%) |
Mar 18, 2020 | 8.476 | 9.526 | 7.512 | 8.254 | 4,225,301 | -0.96(-10.38%) |
Mar 17, 2020 | 8.015 | 9.304 | 7.529 | 9.210 | 5,462,615 | +1.41(+18.05%) |
Mar 16, 2020 | 7.170 | 8.485 | 6.837 | 7.802 | 4,573,303 | -0.99(-11.26%) |
Mar 13, 2020 | 8.664 | 8.792 | 7.409 | 8.792 | 5,076,189 | +0.86(+10.87%) |
Mar 12, 2020 | 8.408 | 8.408 | 7.597 | 7.930 | 5,572,649 | -1.17(-12.85%) |
Mar 11, 2020 | 9.441 | 9.466 | 8.792 | 9.099 | 5,880,647 | -0.75(-7.63%) |
Mar 10, 2020 | 9.458 | 10.04 | 8.655 | 9.850 | 4,851,040 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.46 | 8.869 | 8.877 | 7,221,790 | -2.62(-22.79%) |
Mar 06, 2020 | 12.25 | 12.52 | 11.43 | 11.50 | 5,064,943 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.78 | 3,282,478 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.95 | 12.03 | 12.85 | 3,894,057 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,377,096 | +0.14(+1.11%) |
Mar 02, 2020 | 12.76 | 12.80 | 11.58 | 12.32 | 5,945,995 | -0.37(-2.89%) |
Feb 28, 2020 | 11.57 | 12.80 | 11.46 | 12.68 | 4,969,932 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.07 | 12.04 | 12.06 | 5,672,478 | -1.21(-9.13%) |
Feb 26, 2020 | 13.82 | 14.09 | 13.15 | 13.27 | 4,482,738 | -0.56(-4.07%) |
Feb 25, 2020 | 15.77 | 15.83 | 13.79 | 13.84 | 5,268,805 | -1.82(-11.65%) |
Feb 24, 2020 | 15.31 | 15.72 | 15.06 | 15.66 | 3,841,970 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.03 | 16.34 | 3,616,579 | -0.22(-1.32%) |
Feb 20, 2020 | 16.10 | 16.97 | 16.01 | 16.56 | 5,067,019 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,360,914 | +0.42(+2.69%) |
Feb 18, 2020 | 16.19 | 16.70 | 15.15 | 15.60 | 5,361,731 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,047,549 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,381,159 | +0.08(+0.58%) |
Feb 12, 2020 | 12.94 | 13.49 | 12.82 | 13.11 | 3,987,975 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.72 | 11.86 | 12.56 | 2,236,488 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,370,657 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.23 | 11.66 | 11.80 | 2,587,706 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.11 | 12.32 | 2,560,571 | -0.14(-1.15%) |
Feb 05, 2020 | 12.40 | 12.77 | 12.11 | 12.47 | 4,089,001 | +0.45(+3.78%) |
Feb 04, 2020 | 12.35 | 12.51 | 11.98 | 12.01 | 3,979,282 | -0.04(-0.35%) |