Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.37 | 10.41 | 9.868 | 10.10 | 3,511,027 | -0.63(-5.86%) |
Apr 29, 2020 | 10.32 | 10.89 | 10.19 | 10.73 | 3,332,274 | +0.99(+10.17%) |
Apr 28, 2020 | 9.903 | 10.07 | 9.541 | 9.739 | 2,346,714 | +0.14(+1.43%) |
Apr 27, 2020 | 9.317 | 9.851 | 9.265 | 9.601 | 2,146,100 | +0.35(+3.82%) |
Apr 24, 2020 | 9.248 | 9.300 | 8.878 | 9.248 | 1,451,878 | +0.23(+2.58%) |
Apr 23, 2020 | 8.904 | 9.334 | 8.852 | 9.016 | 1,834,227 | +0.26(+2.95%) |
Apr 22, 2020 | 9.050 | 9.265 | 8.624 | 8.757 | 1,793,214 | -0.01(-0.10%) |
Apr 21, 2020 | 8.602 | 8.878 | 8.404 | 8.766 | 2,756,423 | -0.20(-2.21%) |
Apr 20, 2020 | 8.697 | 9.321 | 8.439 | 8.964 | 2,735,131 | -0.16(-1.79%) |
Apr 17, 2020 | 8.637 | 9.295 | 8.559 | 9.128 | 5,350,884 | +0.52(+6.00%) |
Apr 16, 2020 | 8.232 | 8.275 | 7.603 | 8.611 | 3,074,004 | +0.34(+4.17%) |
Apr 15, 2020 | 8.620 | 8.749 | 8.198 | 8.266 | 3,040,368 | -0.93(-10.11%) |
Apr 14, 2020 | 9.472 | 9.739 | 8.818 | 9.196 | 3,491,942 | +0.12(+1.33%) |
Apr 13, 2020 | 9.610 | 9.653 | 8.525 | 9.076 | 3,896,966 | -0.39(-4.09%) |
Apr 09, 2020 | 8.559 | 9.730 | 8.447 | 9.463 | 4,855,583 | +1.27(+15.44%) |
Apr 08, 2020 | 7.474 | 8.301 | 7.362 | 8.198 | 3,647,852 | +0.77(+10.31%) |
Apr 07, 2020 | 7.819 | 8.137 | 7.289 | 7.431 | 5,169,884 | +0.24(+3.35%) |
Apr 06, 2020 | 6.854 | 7.268 | 6.605 | 7.190 | 5,613,162 | +0.94(+15.01%) |
Apr 03, 2020 | 6.579 | 6.837 | 6.045 | 6.252 | 5,013,870 | -0.22(-3.33%) |
Apr 02, 2020 | 6.510 | 7.018 | 6.372 | 6.467 | 3,012,649 | -0.03(-0.40%) |
Apr 01, 2020 | 7.199 | 7.309 | 6.346 | 6.493 | 4,734,828 | -1.15(-14.99%) |
Mar 31, 2020 | 8.258 | 8.421 | 7.414 | 7.638 | 7,234,557 | -0.71(-8.46%) |
Mar 30, 2020 | 8.215 | 9.041 | 7.913 | 8.344 | 4,036,039 | +0.15(+1.89%) |
Mar 27, 2020 | 8.938 | 8.947 | 7.913 | 8.189 | 4,967,650 | -1.13(-12.11%) |
Mar 26, 2020 | 9.438 | 10.03 | 8.921 | 9.317 | 5,597,045 | -0.06(-0.64%) |
Mar 25, 2020 | 8.396 | 9.911 | 7.896 | 9.377 | 7,861,203 | +1.15(+13.91%) |
Mar 24, 2020 | 7.776 | 8.409 | 7.147 | 8.232 | 4,747,972 | +1.16(+16.44%) |
Mar 23, 2020 | 7.750 | 8.094 | 7.014 | 7.070 | 3,622,781 | -0.79(-10.08%) |
Mar 20, 2020 | 9.041 | 9.136 | 7.862 | 7.862 | 4,342,164 | -0.90(-10.31%) |
Mar 19, 2020 | 8.017 | 9.334 | 7.664 | 8.766 | 2,887,608 | +0.44(+5.27%) |
Mar 18, 2020 | 8.551 | 9.610 | 7.578 | 8.327 | 4,188,508 | -0.96(-10.38%) |
Mar 17, 2020 | 8.086 | 9.386 | 7.595 | 9.291 | 5,415,047 | +1.42(+18.05%) |
Mar 16, 2020 | 7.233 | 8.559 | 6.897 | 7.870 | 4,533,480 | -1.00(-11.26%) |
Mar 13, 2020 | 8.740 | 8.869 | 7.474 | 8.869 | 5,031,987 | +0.87(+10.87%) |
Mar 12, 2020 | 8.482 | 8.482 | 7.664 | 8.000 | 5,524,124 | -1.18(-12.85%) |
Mar 11, 2020 | 9.524 | 9.550 | 8.869 | 9.179 | 5,829,440 | -0.76(-7.63%) |
Mar 10, 2020 | 9.541 | 10.13 | 8.731 | 9.937 | 4,808,798 | +0.98(+10.96%) |
Mar 09, 2020 | 10.09 | 10.55 | 8.947 | 8.955 | 7,158,904 | -2.64(-22.79%) |
Mar 06, 2020 | 12.36 | 12.63 | 11.53 | 11.60 | 5,020,838 | -1.29(-10.02%) |
Mar 05, 2020 | 12.86 | 13.22 | 12.45 | 12.89 | 3,253,895 | -0.07(-0.53%) |
Mar 04, 2020 | 12.88 | 13.06 | 12.13 | 12.96 | 3,860,148 | +0.40(+3.15%) |
Mar 03, 2020 | 12.51 | 13.39 | 12.24 | 12.56 | 6,321,566 | +0.14(+1.11%) |
Mar 02, 2020 | 12.87 | 12.92 | 11.69 | 12.43 | 5,894,218 | -0.37(-2.89%) |
Feb 28, 2020 | 11.68 | 12.91 | 11.56 | 12.80 | 4,926,655 | +0.63(+5.17%) |
Feb 27, 2020 | 12.92 | 13.18 | 12.15 | 12.17 | 5,623,083 | -1.22(-9.13%) |
Feb 26, 2020 | 13.94 | 14.22 | 13.26 | 13.39 | 4,443,703 | -0.57(-4.07%) |
Feb 25, 2020 | 15.91 | 15.97 | 13.92 | 13.96 | 5,222,926 | -1.84(-11.65%) |
Feb 24, 2020 | 15.44 | 15.86 | 15.19 | 15.80 | 3,808,515 | -0.69(-4.17%) |
Feb 21, 2020 | 16.38 | 16.70 | 16.17 | 16.49 | 3,585,087 | -0.22(-1.32%) |
Feb 20, 2020 | 16.24 | 17.12 | 16.15 | 16.71 | 5,022,897 | +0.54(+3.36%) |
Feb 19, 2020 | 15.84 | 16.37 | 15.73 | 16.16 | 4,322,940 | +0.42(+2.69%) |
Feb 18, 2020 | 16.33 | 16.85 | 15.28 | 15.74 | 5,315,042 | -0.69(-4.18%) |
Feb 14, 2020 | 14.19 | 16.46 | 14.13 | 16.43 | 14,916,519 | +3.13(+23.53%) |
Feb 13, 2020 | 13.12 | 13.49 | 12.75 | 13.30 | 4,343,008 | +0.08(+0.58%) |
Feb 12, 2020 | 13.05 | 13.61 | 12.93 | 13.22 | 3,953,249 | +0.55(+4.35%) |
Feb 11, 2020 | 12.11 | 12.83 | 11.97 | 12.67 | 2,217,013 | +0.71(+5.96%) |
Feb 10, 2020 | 11.91 | 12.23 | 11.79 | 11.96 | 2,350,014 | +0.05(+0.43%) |
Feb 07, 2020 | 12.22 | 12.33 | 11.76 | 11.91 | 2,565,173 | -0.53(-4.23%) |
Feb 06, 2020 | 12.70 | 12.80 | 12.21 | 12.43 | 2,538,274 | -0.14(-1.15%) |
Feb 05, 2020 | 12.51 | 12.88 | 12.21 | 12.58 | 4,053,395 | +0.46(+3.78%) |
Feb 04, 2020 | 12.46 | 12.62 | 12.08 | 12.12 | 3,944,631 | -0.04(-0.35%) |