Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.42 | 11.42 | 10.96 | 11.01 | 2,930,865 | -0.59(-5.09%) |
Apr 29, 2020 | 11.61 | 11.92 | 11.32 | 11.60 | 4,295,346 | +0.39(+3.53%) |
Apr 28, 2020 | 11.55 | 11.60 | 11.17 | 11.21 | 2,912,692 | -0.05(-0.49%) |
Apr 27, 2020 | 10.73 | 11.27 | 10.64 | 11.26 | 4,199,083 | +0.60(+5.63%) |
Apr 24, 2020 | 10.25 | 10.73 | 10.17 | 10.66 | 2,347,400 | +0.49(+4.82%) |
Apr 23, 2020 | 9.800 | 10.39 | 9.800 | 10.17 | 2,313,260 | +0.47(+4.85%) |
Apr 22, 2020 | 9.600 | 10.04 | 9.335 | 9.700 | 2,764,647 | +0.35(+3.80%) |
Apr 21, 2020 | 9.640 | 9.970 | 9.320 | 9.345 | 3,319,897 | -0.58(-5.89%) |
Apr 20, 2020 | 9.700 | 10.52 | 9.510 | 9.930 | 4,157,736 | -0.42(-4.06%) |
Apr 17, 2020 | 10.21 | 10.53 | 10.06 | 10.35 | 2,207,000 | +0.55(+5.61%) |
Apr 16, 2020 | 9.740 | 9.870 | 9.460 | 9.800 | 1,617,241 | +0.00(+0.00%) |
Apr 15, 2020 | 9.920 | 10.08 | 9.650 | 9.800 | 2,693,604 | -0.50(-4.90%) |
Apr 14, 2020 | 10.28 | 10.64 | 9.955 | 10.30 | 4,078,850 | +0.17(+1.73%) |
Apr 13, 2020 | 10.42 | 10.86 | 9.850 | 10.13 | 2,217,679 | -0.28(-2.69%) |
Apr 09, 2020 | 10.29 | 10.98 | 10.03 | 10.41 | 4,539,400 | +0.41(+4.10%) |
Apr 08, 2020 | 9.750 | 10.01 | 9.620 | 10.00 | 3,016,117 | +0.39(+4.06%) |
Apr 07, 2020 | 9.990 | 10.20 | 9.520 | 9.610 | 3,900,947 | +0.11(+1.16%) |
Apr 06, 2020 | 9.010 | 9.620 | 8.780 | 9.500 | 4,611,324 | +0.99(+11.63%) |
Apr 03, 2020 | 8.700 | 9.060 | 8.240 | 8.510 | 2,533,500 | -0.18(-2.07%) |
Apr 02, 2020 | 8.480 | 9.180 | 8.440 | 8.690 | 2,786,323 | +0.19(+2.24%) |
Apr 01, 2020 | 8.840 | 8.840 | 8.210 | 8.500 | 2,746,129 | -0.61(-6.70%) |
Mar 31, 2020 | 9.240 | 9.580 | 8.860 | 9.110 | 4,936,110 | -0.11(-1.19%) |
Mar 30, 2020 | 9.380 | 9.580 | 8.500 | 9.220 | 3,444,507 | -0.23(-2.43%) |
Mar 27, 2020 | 9.450 | 10.24 | 9.310 | 9.450 | 13,195,100 | -0.45(-4.55%) |
Mar 26, 2020 | 9.180 | 10.07 | 9.000 | 9.900 | 4,396,215 | +0.81(+8.91%) |
Mar 25, 2020 | 9.460 | 9.780 | 8.620 | 9.090 | 5,473,789 | -0.21(-2.26%) |
Mar 24, 2020 | 7.800 | 9.600 | 7.800 | 9.300 | 5,644,504 | +1.83(+24.50%) |
Mar 23, 2020 | 7.020 | 7.990 | 7.010 | 7.470 | 4,776,649 | +0.22(+3.03%) |
Mar 20, 2020 | 7.210 | 8.180 | 6.860 | 7.250 | 7,739,800 | +0.11(+1.54%) |
Mar 19, 2020 | 5.740 | 7.160 | 5.565 | 7.140 | 7,414,508 | +1.38(+23.96%) |
Mar 18, 2020 | 6.320 | 6.990 | 5.500 | 5.760 | 6,486,755 | -0.91(-13.64%) |
Mar 17, 2020 | 7.020 | 7.480 | 6.410 | 6.670 | 6,470,442 | -0.07(-1.04%) |
Mar 16, 2020 | 5.750 | 8.010 | 5.750 | 6.740 | 6,052,232 | -0.46(-6.39%) |
Mar 13, 2020 | 7.160 | 7.410 | 6.070 | 7.200 | 8,587,800 | +0.53(+7.95%) |
Mar 12, 2020 | 6.890 | 7.050 | 5.760 | 6.670 | 8,695,583 | -0.96(-12.58%) |
Mar 11, 2020 | 8.200 | 8.390 | 7.380 | 7.630 | 7,701,236 | -0.83(-9.81%) |
Mar 10, 2020 | 9.430 | 9.430 | 8.010 | 8.460 | 7,161,153 | -0.39(-4.41%) |
Mar 09, 2020 | 9.630 | 9.700 | 8.810 | 8.850 | 5,020,886 | -1.48(-14.33%) |
Mar 06, 2020 | 10.15 | 10.75 | 10.02 | 10.33 | 4,378,000 | -0.14(-1.34%) |
Mar 05, 2020 | 10.15 | 10.65 | 10.09 | 10.47 | 4,976,319 | -0.04(-0.38%) |
Mar 04, 2020 | 10.52 | 10.62 | 10.06 | 10.51 | 6,060,490 | +0.15(+1.45%) |
Mar 03, 2020 | 10.95 | 11.24 | 10.19 | 10.36 | 4,223,482 | -0.80(-7.17%) |
Mar 02, 2020 | 10.91 | 11.16 | 10.21 | 11.16 | 4,056,144 | +0.15(+1.36%) |
Feb 28, 2020 | 10.33 | 11.36 | 10.33 | 11.01 | 4,137,100 | +0.23(+2.13%) |
Feb 27, 2020 | 10.43 | 11.17 | 10.17 | 10.78 | 5,422,509 | -0.03(-0.28%) |
Feb 26, 2020 | 11.46 | 11.57 | 10.68 | 10.81 | 4,564,654 | -0.58(-5.13%) |
Feb 25, 2020 | 11.86 | 11.93 | 11.16 | 11.39 | 4,392,212 | -0.43(-3.60%) |
Feb 24, 2020 | 11.94 | 12.11 | 11.59 | 11.82 | 5,555,454 | -0.80(-6.34%) |
Feb 21, 2020 | 12.63 | 12.68 | 12.06 | 12.62 | 5,630,400 | +0.03(+0.24%) |
Feb 20, 2020 | 12.74 | 13.34 | 12.19 | 12.59 | 15,204,284 | -1.90(-13.11%) |
Feb 19, 2020 | 14.52 | 14.75 | 14.36 | 14.49 | 4,935,680 | +0.03(+0.17%) |
Feb 18, 2020 | 14.35 | 14.70 | 14.21 | 14.46 | 3,660,686 | -0.05(-0.38%) |
Feb 14, 2020 | 14.39 | 14.71 | 14.28 | 14.52 | 2,031,000 | +0.14(+0.97%) |
Feb 13, 2020 | 14.40 | 14.57 | 14.24 | 14.38 | 3,292,737 | -0.07(-0.48%) |
Feb 12, 2020 | 14.00 | 14.67 | 14.00 | 14.45 | 4,082,751 | +0.56(+4.03%) |
Feb 11, 2020 | 13.45 | 14.05 | 13.10 | 13.89 | 7,957,601 | +1.58(+12.84%) |
Feb 10, 2020 | 12.15 | 12.32 | 12.06 | 12.31 | 2,654,476 | +0.01(+0.08%) |
Feb 07, 2020 | 12.34 | 12.54 | 12.00 | 12.30 | 1,941,000 | -0.12(-0.97%) |
Feb 06, 2020 | 12.81 | 12.88 | 12.36 | 12.42 | 1,436,427 | -0.27(-2.13%) |
Feb 05, 2020 | 12.39 | 12.84 | 12.23 | 12.69 | 1,448,460 | +0.51(+4.19%) |
Feb 04, 2020 | 12.48 | 12.51 | 12.16 | 12.18 | 1,712,776 | -0.04(-0.33%) |