Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.110 | 10.68 | 8.710 | 9.990 | 5,347,920 | +0.54(+5.71%) |
Apr 29, 2020 | 9.450 | 9.690 | 9.230 | 9.450 | 2,122,873 | +0.39(+4.30%) |
Apr 28, 2020 | 8.550 | 9.210 | 8.420 | 9.060 | 4,762,140 | +0.78(+9.42%) |
Apr 27, 2020 | 8.220 | 8.625 | 8.140 | 8.280 | 2,520,253 | +0.29(+3.63%) |
Apr 24, 2020 | 7.410 | 8.120 | 7.380 | 7.990 | 2,032,700 | +0.31(+4.04%) |
Apr 23, 2020 | 7.740 | 8.025 | 7.530 | 7.680 | 3,181,308 | +0.10(+1.32%) |
Apr 22, 2020 | 7.860 | 8.040 | 7.500 | 7.580 | 2,989,332 | -0.16(-2.07%) |
Apr 21, 2020 | 7.300 | 7.820 | 7.170 | 7.740 | 1,492,103 | +0.06(+0.78%) |
Apr 20, 2020 | 8.290 | 8.340 | 7.590 | 7.680 | 2,524,562 | -0.96(-11.11%) |
Apr 17, 2020 | 8.410 | 9.230 | 8.410 | 8.640 | 3,394,700 | +0.40(+4.85%) |
Apr 16, 2020 | 8.000 | 8.260 | 7.700 | 8.240 | 2,201,692 | +0.27(+3.39%) |
Apr 15, 2020 | 7.810 | 8.090 | 7.600 | 7.970 | 2,601,097 | -0.42(-5.01%) |
Apr 14, 2020 | 8.220 | 8.630 | 8.035 | 8.390 | 1,306,114 | +0.18(+2.19%) |
Apr 13, 2020 | 8.290 | 8.413 | 7.460 | 8.210 | 1,367,591 | -0.08(-0.97%) |
Apr 09, 2020 | 8.530 | 9.040 | 8.150 | 8.290 | 1,690,100 | -0.07(-0.84%) |
Apr 08, 2020 | 7.790 | 8.490 | 7.550 | 8.360 | 2,589,976 | +0.74(+9.71%) |
Apr 07, 2020 | 8.530 | 8.890 | 7.580 | 7.620 | 2,941,786 | -0.42(-5.22%) |
Apr 06, 2020 | 7.010 | 8.160 | 6.900 | 8.040 | 3,134,396 | +1.49(+22.75%) |
Apr 03, 2020 | 6.990 | 7.160 | 6.390 | 6.550 | 3,907,500 | -0.45(-6.43%) |
Apr 02, 2020 | 7.070 | 7.560 | 6.790 | 7.000 | 2,554,671 | -0.03(-0.43%) |
Apr 01, 2020 | 7.610 | 7.650 | 6.950 | 7.030 | 4,038,505 | -1.02(-12.67%) |
Mar 31, 2020 | 7.960 | 8.560 | 7.430 | 8.050 | 10,062,952 | -2.26(-21.92%) |
Mar 30, 2020 | 9.530 | 10.42 | 9.290 | 10.31 | 1,670,591 | +0.58(+5.96%) |
Mar 27, 2020 | 10.00 | 10.00 | 9.030 | 9.730 | 1,770,200 | -0.91(-8.55%) |
Mar 26, 2020 | 9.960 | 10.67 | 9.540 | 10.64 | 4,890,753 | +0.79(+8.02%) |
Mar 25, 2020 | 9.440 | 10.48 | 8.600 | 9.850 | 2,702,454 | +0.46(+4.90%) |
Mar 24, 2020 | 8.720 | 9.820 | 8.160 | 9.390 | 3,882,870 | +1.30(+16.07%) |
Mar 23, 2020 | 8.290 | 9.020 | 7.930 | 8.090 | 1,867,616 | -0.20(-2.41%) |
Mar 20, 2020 | 7.980 | 9.390 | 7.510 | 8.290 | 2,563,800 | +0.41(+5.20%) |
Mar 19, 2020 | 6.400 | 8.490 | 5.850 | 7.880 | 2,861,364 | +1.40(+21.60%) |
Mar 18, 2020 | 8.600 | 8.620 | 5.390 | 6.480 | 3,140,168 | -2.71(-29.49%) |
Mar 17, 2020 | 9.500 | 9.570 | 8.020 | 9.190 | 2,777,037 | -0.34(-3.57%) |
Mar 16, 2020 | 8.980 | 10.35 | 8.980 | 9.530 | 2,352,979 | -1.70(-15.14%) |
Mar 13, 2020 | 11.21 | 11.34 | 10.38 | 11.23 | 1,513,100 | +0.65(+6.14%) |
Mar 12, 2020 | 10.94 | 11.90 | 10.23 | 10.58 | 2,234,566 | -1.18(-10.03%) |
Mar 11, 2020 | 12.07 | 12.10 | 11.48 | 11.76 | 2,478,271 | -0.56(-4.55%) |
Mar 10, 2020 | 11.90 | 12.32 | 11.40 | 12.32 | 1,721,665 | +1.02(+9.03%) |
Mar 09, 2020 | 11.81 | 11.99 | 11.25 | 11.30 | 1,654,395 | -1.25(-9.96%) |
Mar 06, 2020 | 12.47 | 12.89 | 12.39 | 12.55 | 3,444,000 | -0.40(-3.09%) |
Mar 05, 2020 | 13.55 | 13.59 | 12.60 | 12.95 | 3,393,671 | -0.96(-6.90%) |
Mar 04, 2020 | 13.91 | 13.91 | 13.40 | 13.91 | 4,180,295 | +0.22(+1.61%) |
Mar 03, 2020 | 14.35 | 14.44 | 13.59 | 13.69 | 4,842,792 | -0.61(-4.27%) |
Mar 02, 2020 | 13.94 | 14.31 | 13.75 | 14.30 | 2,760,258 | +0.18(+1.27%) |
Feb 28, 2020 | 13.10 | 14.15 | 13.04 | 14.12 | 3,884,400 | +0.60(+4.44%) |
Feb 27, 2020 | 13.00 | 13.87 | 12.78 | 13.52 | 6,189,058 | +0.19(+1.43%) |
Feb 26, 2020 | 13.76 | 14.00 | 13.30 | 13.33 | 1,828,594 | -0.24(-1.77%) |
Feb 25, 2020 | 14.27 | 14.38 | 13.54 | 13.57 | 4,365,319 | -0.69(-4.84%) |
Feb 24, 2020 | 14.40 | 14.53 | 14.12 | 14.26 | 3,338,727 | -0.74(-4.93%) |
Feb 21, 2020 | 15.45 | 15.57 | 15.00 | 15.00 | 2,125,900 | -0.52(-3.35%) |
Feb 20, 2020 | 15.26 | 15.67 | 15.26 | 15.52 | 1,663,847 | +0.14(+0.91%) |
Feb 19, 2020 | 15.15 | 15.49 | 15.15 | 15.38 | 1,920,089 | +0.22(+1.45%) |
Feb 18, 2020 | 15.01 | 15.43 | 15.01 | 15.16 | 1,033,967 | +0.04(+0.26%) |
Feb 14, 2020 | 15.70 | 15.70 | 14.82 | 15.12 | 1,820,100 | -0.48(-3.08%) |
Feb 13, 2020 | 15.29 | 15.69 | 14.90 | 15.60 | 2,633,867 | +0.21(+1.36%) |
Feb 12, 2020 | 15.40 | 15.52 | 15.10 | 15.39 | 2,020,925 | +0.22(+1.45%) |
Feb 11, 2020 | 14.84 | 15.29 | 14.69 | 15.17 | 1,289,870 | +0.41(+2.78%) |
Feb 10, 2020 | 14.80 | 14.98 | 14.69 | 14.76 | 1,355,969 | -0.12(-0.81%) |
Feb 07, 2020 | 14.83 | 14.95 | 14.74 | 14.88 | 1,738,200 | -0.12(-0.80%) |
Feb 06, 2020 | 15.56 | 15.59 | 14.97 | 15.00 | 1,782,375 | -0.59(-3.78%) |
Feb 05, 2020 | 15.53 | 15.62 | 15.36 | 15.59 | 8,822,718 | +0.23(+1.50%) |
Feb 04, 2020 | 15.53 | 15.61 | 15.27 | 15.36 | 4,984,429 | +0.10(+0.66%) |