Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.31 | 10.57 | 9.933 | 10.52 | 2,377,158 | -0.08(-0.73%) |
Apr 29, 2020 | 10.44 | 10.91 | 10.31 | 10.60 | 4,843,885 | +0.59(+5.90%) |
Apr 28, 2020 | 10.36 | 10.52 | 9.769 | 10.01 | 4,127,774 | -0.06(-0.58%) |
Apr 27, 2020 | 10.07 | 10.51 | 9.943 | 10.07 | 3,251,845 | +0.13(+1.27%) |
Apr 24, 2020 | 9.933 | 10.11 | 9.827 | 9.943 | 1,569,886 | +0.08(+0.79%) |
Apr 23, 2020 | 9.953 | 10.18 | 9.662 | 9.866 | 2,296,316 | +0.18(+1.90%) |
Apr 22, 2020 | 10.15 | 10.15 | 9.459 | 9.682 | 4,287,185 | +0.35(+3.73%) |
Apr 21, 2020 | 9.198 | 9.614 | 9.198 | 9.333 | 4,845,634 | +0.28(+3.10%) |
Apr 20, 2020 | 8.810 | 9.362 | 8.636 | 9.052 | 4,083,177 | +0.05(+0.54%) |
Apr 17, 2020 | 9.043 | 9.285 | 8.801 | 9.004 | 2,817,719 | +0.40(+4.61%) |
Apr 16, 2020 | 7.891 | 8.907 | 7.658 | 8.607 | 6,630,384 | +0.65(+8.15%) |
Apr 15, 2020 | 7.997 | 8.229 | 7.784 | 7.958 | 2,978,343 | -0.44(-5.19%) |
Apr 14, 2020 | 8.152 | 8.529 | 8.007 | 8.394 | 3,125,437 | +0.46(+5.73%) |
Apr 13, 2020 | 8.694 | 8.713 | 7.716 | 7.939 | 6,546,607 | -0.77(-8.89%) |
Apr 09, 2020 | 8.268 | 8.839 | 8.268 | 8.713 | 6,677,622 | +0.73(+9.09%) |
Apr 08, 2020 | 7.639 | 8.108 | 7.503 | 7.987 | 3,159,554 | +0.47(+6.31%) |
Apr 07, 2020 | 7.319 | 8.007 | 7.281 | 7.513 | 6,467,127 | +0.69(+10.07%) |
Apr 06, 2020 | 6.545 | 7.014 | 6.545 | 6.826 | 5,066,239 | +0.60(+9.64%) |
Apr 03, 2020 | 6.593 | 6.671 | 6.061 | 6.225 | 2,702,139 | -0.38(-5.72%) |
Apr 02, 2020 | 6.671 | 6.961 | 6.496 | 6.603 | 2,700,140 | -0.06(-0.87%) |
Apr 01, 2020 | 6.748 | 6.826 | 6.506 | 6.661 | 2,833,312 | -0.42(-5.88%) |
Mar 31, 2020 | 7.155 | 7.561 | 6.922 | 7.077 | 3,382,226 | -0.15(-2.14%) |
Mar 30, 2020 | 7.242 | 7.387 | 6.603 | 7.232 | 1,959,847 | -0.10(-1.32%) |
Mar 27, 2020 | 6.680 | 7.339 | 6.264 | 7.329 | 2,147,994 | +0.19(+2.71%) |
Mar 26, 2020 | 7.561 | 7.881 | 7.097 | 7.135 | 3,903,762 | -0.25(-3.41%) |
Mar 25, 2020 | 7.629 | 7.861 | 6.777 | 7.387 | 12,605,732 | -0.09(-1.17%) |
Mar 24, 2020 | 7.087 | 7.755 | 7.087 | 7.474 | 1,717,238 | +0.79(+11.88%) |
Mar 23, 2020 | 6.884 | 7.135 | 6.293 | 6.680 | 4,982,947 | -0.17(-2.54%) |
Mar 20, 2020 | 6.458 | 7.397 | 6.225 | 6.855 | 4,160,680 | +0.56(+8.92%) |
Mar 19, 2020 | 5.886 | 6.293 | 5.519 | 6.293 | 3,966,491 | +0.34(+5.69%) |
Mar 18, 2020 | 6.167 | 6.748 | 5.180 | 5.954 | 4,915,678 | -0.64(-9.69%) |
Mar 17, 2020 | 6.603 | 6.748 | 5.519 | 6.593 | 4,969,226 | +0.11(+1.64%) |
Mar 16, 2020 | 6.274 | 6.826 | 6.177 | 6.487 | 6,659,252 | -0.41(-5.90%) |
Mar 13, 2020 | 6.855 | 7.203 | 6.216 | 6.893 | 6,189,686 | +0.49(+7.72%) |
Mar 12, 2020 | 7.271 | 7.406 | 6.303 | 6.400 | 6,760,289 | -1.54(-19.39%) |
Mar 11, 2020 | 8.762 | 8.781 | 7.920 | 7.939 | 5,676,865 | -0.89(-10.09%) |
Mar 10, 2020 | 9.075 | 9.349 | 8.414 | 8.830 | 4,255,724 | +0.08(+0.97%) |
Mar 09, 2020 | 9.264 | 9.680 | 8.697 | 8.745 | 2,964,579 | -1.12(-11.39%) |
Mar 06, 2020 | 9.453 | 10.01 | 9.283 | 9.868 | 6,094,182 | +0.08(+0.87%) |
Mar 05, 2020 | 10.15 | 10.15 | 9.519 | 9.783 | 12,008,721 | -0.60(-5.82%) |
Mar 04, 2020 | 10.34 | 10.40 | 10.13 | 10.39 | 4,891,299 | +0.18(+1.76%) |
Mar 03, 2020 | 10.60 | 10.86 | 10.03 | 10.21 | 3,084,826 | -0.39(-3.65%) |
Mar 02, 2020 | 10.49 | 10.61 | 10.03 | 10.60 | 2,283,067 | +0.23(+2.19%) |
Feb 28, 2020 | 10.10 | 10.44 | 10.01 | 10.37 | 4,930,410 | +0.05(+0.46%) |
Feb 27, 2020 | 10.40 | 10.95 | 9.812 | 10.32 | 6,546,084 | -0.25(-2.32%) |
Feb 26, 2020 | 11.11 | 11.22 | 10.41 | 10.57 | 4,301,495 | -0.44(-4.03%) |
Feb 25, 2020 | 11.52 | 11.54 | 10.91 | 11.01 | 3,681,351 | -0.53(-4.58%) |
Feb 24, 2020 | 11.61 | 11.61 | 11.40 | 11.54 | 3,952,214 | -0.34(-2.86%) |
Feb 21, 2020 | 11.88 | 11.93 | 11.79 | 11.88 | 1,936,054 | -0.07(-0.55%) |
Feb 20, 2020 | 12.15 | 12.15 | 11.85 | 11.95 | 3,197,722 | -0.21(-1.71%) |
Feb 19, 2020 | 12.31 | 12.41 | 12.14 | 12.15 | 1,956,379 | -0.17(-1.38%) |
Feb 18, 2020 | 12.32 | 12.43 | 12.14 | 12.32 | 1,520,765 | -0.02(-0.15%) |
Feb 14, 2020 | 12.34 | 12.38 | 12.21 | 12.34 | 730,666 | +0.07(+0.54%) |
Feb 13, 2020 | 12.26 | 12.33 | 12.16 | 12.28 | 969,809 | -0.09(-0.76%) |
Feb 12, 2020 | 12.46 | 12.49 | 12.33 | 12.37 | 951,437 | +0.06(+0.46%) |
Feb 11, 2020 | 12.16 | 12.38 | 12.13 | 12.31 | 1,216,573 | +0.17(+1.40%) |
Feb 10, 2020 | 12.19 | 12.20 | 12.04 | 12.14 | 1,373,872 | -0.09(-0.77%) |
Feb 07, 2020 | 12.28 | 12.35 | 12.13 | 12.24 | 1,441,848 | -0.16(-1.29%) |
Feb 06, 2020 | 12.55 | 12.55 | 12.28 | 12.40 | 2,457,605 | -0.05(-0.38%) |
Feb 05, 2020 | 12.36 | 12.50 | 12.30 | 12.45 | 2,234,706 | +0.22(+1.78%) |
Feb 04, 2020 | 12.29 | 12.34 | 12.22 | 12.23 | 2,337,962 | +0.11(+0.94%) |