Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.45 | 10.76 | 10.27 | 10.64 | 553,247 | -0.01(-0.09%) |
Apr 29, 2020 | 10.50 | 10.79 | 10.11 | 10.65 | 574,277 | +0.56(+5.55%) |
Apr 28, 2020 | 10.71 | 11.00 | 9.910 | 10.09 | 638,590 | -0.40(-3.81%) |
Apr 27, 2020 | 9.860 | 10.80 | 9.650 | 10.49 | 982,992 | +0.88(+9.16%) |
Apr 24, 2020 | 9.610 | 9.720 | 9.150 | 9.610 | 365,000 | +0.10(+1.05%) |
Apr 23, 2020 | 9.230 | 9.690 | 9.150 | 9.510 | 510,651 | +0.37(+4.05%) |
Apr 22, 2020 | 9.500 | 9.800 | 8.935 | 9.140 | 575,103 | -0.22(-2.35%) |
Apr 21, 2020 | 9.110 | 9.470 | 8.900 | 9.360 | 604,619 | -0.10(-1.06%) |
Apr 20, 2020 | 8.530 | 9.510 | 8.440 | 9.460 | 997,569 | +0.71(+8.11%) |
Apr 17, 2020 | 8.000 | 8.800 | 7.860 | 8.750 | 1,130,600 | +0.75(+9.38%) |
Apr 16, 2020 | 8.070 | 8.070 | 7.520 | 8.000 | 642,131 | +0.11(+1.39%) |
Apr 15, 2020 | 8.500 | 8.640 | 7.780 | 7.890 | 732,361 | -0.91(-10.34%) |
Apr 14, 2020 | 9.000 | 9.100 | 8.690 | 8.800 | 765,932 | +0.08(+0.92%) |
Apr 13, 2020 | 8.920 | 8.940 | 8.400 | 8.720 | 587,875 | -0.12(-1.36%) |
Apr 09, 2020 | 8.900 | 8.970 | 8.600 | 8.840 | 827,600 | +0.34(+4.00%) |
Apr 08, 2020 | 7.850 | 8.730 | 7.620 | 8.500 | 969,036 | +0.86(+11.26%) |
Apr 07, 2020 | 8.280 | 8.574 | 7.610 | 7.640 | 1,007,896 | -0.11(-1.42%) |
Apr 06, 2020 | 6.990 | 7.870 | 6.890 | 7.750 | 839,891 | +1.10(+16.54%) |
Apr 03, 2020 | 6.810 | 6.878 | 6.530 | 6.650 | 623,900 | -0.20(-2.92%) |
Apr 02, 2020 | 6.920 | 7.135 | 6.580 | 6.850 | 868,498 | -0.16(-2.28%) |
Apr 01, 2020 | 7.760 | 7.880 | 6.940 | 7.010 | 803,004 | -0.86(-10.93%) |
Mar 31, 2020 | 8.180 | 8.590 | 7.720 | 7.870 | 694,391 | -0.35(-4.26%) |
Mar 30, 2020 | 8.270 | 8.610 | 7.910 | 8.220 | 502,055 | +0.01(+0.12%) |
Mar 27, 2020 | 8.380 | 8.660 | 8.030 | 8.210 | 821,700 | -0.54(-6.17%) |
Mar 26, 2020 | 8.200 | 9.230 | 8.130 | 8.750 | 1,091,964 | +0.60(+7.36%) |
Mar 25, 2020 | 7.220 | 8.520 | 6.840 | 8.150 | 1,459,383 | +0.91(+12.57%) |
Mar 24, 2020 | 6.070 | 7.370 | 6.070 | 7.240 | 994,320 | +1.71(+30.92%) |
Mar 23, 2020 | 6.070 | 6.183 | 5.350 | 5.530 | 723,956 | -0.47(-7.83%) |
Mar 20, 2020 | 6.360 | 6.450 | 5.790 | 6.000 | 1,538,600 | -0.43(-6.69%) |
Mar 19, 2020 | 5.770 | 6.500 | 5.500 | 6.430 | 1,353,500 | +0.80(+14.21%) |
Mar 18, 2020 | 6.720 | 7.000 | 5.010 | 5.630 | 1,264,301 | -1.57(-21.81%) |
Mar 17, 2020 | 7.000 | 7.460 | 5.650 | 7.200 | 2,041,823 | +0.60(+9.09%) |
Mar 16, 2020 | 8.890 | 8.890 | 6.600 | 6.600 | 1,158,229 | -3.14(-32.24%) |
Mar 13, 2020 | 10.37 | 10.93 | 9.140 | 9.740 | 1,379,000 | -0.41(-4.04%) |
Mar 12, 2020 | 11.37 | 11.65 | 10.11 | 10.15 | 907,094 | -2.16(-17.55%) |
Mar 11, 2020 | 13.38 | 13.46 | 12.10 | 12.31 | 678,491 | -1.50(-10.86%) |
Mar 10, 2020 | 13.63 | 14.10 | 12.96 | 13.81 | 767,084 | +0.65(+4.94%) |
Mar 09, 2020 | 13.48 | 14.00 | 12.70 | 13.16 | 1,427,057 | -1.32(-9.12%) |
Mar 06, 2020 | 14.32 | 15.35 | 14.15 | 14.48 | 634,600 | -0.38(-2.56%) |
Mar 05, 2020 | 15.32 | 15.58 | 14.75 | 14.86 | 615,212 | -0.76(-4.87%) |
Mar 04, 2020 | 15.54 | 15.85 | 15.35 | 15.62 | 777,171 | +0.36(+2.36%) |
Mar 03, 2020 | 15.81 | 16.19 | 14.95 | 15.26 | 589,157 | -0.52(-3.30%) |
Mar 02, 2020 | 15.90 | 15.97 | 14.95 | 15.78 | 1,050,341 | -0.01(-0.06%) |
Feb 28, 2020 | 15.00 | 16.01 | 14.84 | 15.79 | 879,700 | +0.27(+1.74%) |
Feb 27, 2020 | 16.08 | 16.41 | 15.42 | 15.52 | 770,991 | -0.80(-4.90%) |
Feb 26, 2020 | 16.25 | 17.23 | 16.02 | 16.32 | 614,881 | +0.07(+0.43%) |
Feb 25, 2020 | 16.33 | 17.30 | 16.10 | 16.25 | 767,180 | +0.02(+0.12%) |
Feb 24, 2020 | 16.75 | 16.89 | 15.93 | 16.23 | 822,948 | -1.08(-6.24%) |
Feb 21, 2020 | 16.52 | 17.33 | 16.52 | 17.31 | 762,500 | +0.78(+4.72%) |
Feb 20, 2020 | 16.30 | 16.61 | 15.91 | 16.53 | 520,819 | +0.27(+1.66%) |
Feb 19, 2020 | 16.35 | 16.55 | 16.18 | 16.26 | 382,934 | -0.03(-0.18%) |
Feb 18, 2020 | 16.51 | 16.64 | 15.92 | 16.29 | 632,047 | -0.24(-1.45%) |
Feb 14, 2020 | 16.75 | 17.06 | 16.47 | 16.53 | 420,700 | -0.21(-1.25%) |
Feb 13, 2020 | 17.15 | 17.34 | 16.66 | 16.74 | 308,857 | -0.43(-2.50%) |
Feb 12, 2020 | 17.09 | 17.63 | 17.00 | 17.17 | 434,667 | +0.16(+0.94%) |
Feb 11, 2020 | 17.43 | 17.55 | 16.89 | 17.01 | 486,647 | -0.28(-1.62%) |
Feb 10, 2020 | 17.05 | 17.36 | 16.81 | 17.29 | 415,441 | +0.23(+1.35%) |
Feb 07, 2020 | 17.75 | 17.83 | 16.94 | 17.06 | 572,000 | -0.67(-3.78%) |
Feb 06, 2020 | 18.31 | 18.44 | 17.67 | 17.73 | 430,167 | -0.61(-3.33%) |
Feb 05, 2020 | 18.58 | 18.87 | 18.31 | 18.34 | 428,158 | -0.05(-0.27%) |
Feb 04, 2020 | 18.11 | 18.46 | 17.93 | 18.39 | 451,975 | +0.53(+2.97%) |