Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.43 | 10.47 | 10.07 | 10.13 | 8,522,972 | -0.38(-3.63%) |
Apr 29, 2020 | 10.31 | 10.59 | 10.12 | 10.51 | 11,828,859 | +0.39(+3.86%) |
Apr 28, 2020 | 10.03 | 10.30 | 9.887 | 10.12 | 7,553,642 | +0.26(+2.61%) |
Apr 27, 2020 | 9.787 | 9.945 | 9.677 | 9.863 | 6,815,318 | +0.12(+1.27%) |
Apr 24, 2020 | 9.549 | 9.787 | 9.511 | 9.739 | 8,693,237 | +0.26(+2.72%) |
Apr 23, 2020 | 9.291 | 9.673 | 9.272 | 9.482 | 13,043,260 | +0.23(+2.47%) |
Apr 22, 2020 | 9.491 | 9.549 | 9.205 | 9.253 | 10,464,435 | -0.01(-0.10%) |
Apr 21, 2020 | 9.511 | 9.539 | 9.243 | 9.262 | 12,028,617 | -0.41(-4.24%) |
Apr 20, 2020 | 9.587 | 9.835 | 9.444 | 9.673 | 11,149,320 | -0.10(-1.07%) |
Apr 17, 2020 | 9.539 | 9.825 | 9.530 | 9.778 | 10,963,357 | +0.48(+5.13%) |
Apr 16, 2020 | 9.692 | 9.692 | 9.234 | 9.301 | 10,049,412 | -0.33(-3.47%) |
Apr 15, 2020 | 9.568 | 9.730 | 9.372 | 9.635 | 11,995,084 | -0.15(-1.56%) |
Apr 14, 2020 | 9.825 | 9.854 | 9.553 | 9.787 | 12,258,314 | +0.15(+1.58%) |
Apr 13, 2020 | 10.08 | 10.18 | 9.491 | 9.635 | 11,266,778 | -0.52(-5.16%) |
Apr 09, 2020 | 9.539 | 10.40 | 9.453 | 10.16 | 16,243,708 | +0.78(+8.34%) |
Apr 08, 2020 | 9.158 | 9.444 | 9.091 | 9.377 | 11,768,811 | +0.31(+3.47%) |
Apr 07, 2020 | 9.301 | 9.358 | 9.043 | 9.062 | 12,079,011 | +0.07(+0.74%) |
Apr 06, 2020 | 9.072 | 9.091 | 8.633 | 8.995 | 16,292,248 | +0.31(+3.51%) |
Apr 03, 2020 | 8.356 | 8.824 | 8.280 | 8.690 | 14,228,327 | +0.30(+3.52%) |
Apr 02, 2020 | 8.547 | 8.681 | 8.232 | 8.394 | 14,963,244 | +0.01(+0.11%) |
Apr 01, 2020 | 8.213 | 8.633 | 8.118 | 8.385 | 12,407,849 | -0.64(-7.08%) |
Mar 31, 2020 | 9.387 | 9.491 | 8.948 | 9.024 | 13,460,087 | -0.36(-3.86%) |
Mar 30, 2020 | 8.681 | 9.468 | 8.604 | 9.387 | 18,144,550 | +0.74(+8.61%) |
Mar 27, 2020 | 8.614 | 8.757 | 8.404 | 8.642 | 19,670,222 | -0.22(-2.48%) |
Mar 26, 2020 | 8.642 | 8.976 | 8.585 | 8.862 | 15,440,132 | +0.23(+2.65%) |
Mar 25, 2020 | 8.585 | 9.406 | 8.261 | 8.633 | 20,608,092 | -0.86(-9.05%) |
Mar 24, 2020 | 8.776 | 9.539 | 8.538 | 9.491 | 13,453,998 | +1.20(+14.50%) |
Mar 23, 2020 | 8.642 | 8.671 | 7.784 | 8.290 | 19,541,532 | -0.39(-4.51%) |
Mar 20, 2020 | 9.701 | 9.900 | 8.595 | 8.681 | 22,151,682 | -0.95(-9.90%) |
Mar 19, 2020 | 9.568 | 10.29 | 9.434 | 9.635 | 14,068,721 | -0.21(-2.13%) |
Mar 18, 2020 | 9.625 | 10.01 | 8.871 | 9.844 | 18,345,318 | -0.52(-4.97%) |
Mar 17, 2020 | 9.558 | 10.62 | 9.329 | 10.36 | 20,512,612 | +1.03(+11.04%) |
Mar 16, 2020 | 8.490 | 9.873 | 8.061 | 9.329 | 21,762,456 | -0.32(-3.36%) |
Mar 13, 2020 | 9.587 | 9.778 | 8.757 | 9.654 | 22,038,570 | +0.80(+9.05%) |
Mar 12, 2020 | 9.139 | 9.701 | 8.538 | 8.852 | 17,550,674 | -1.03(-10.42%) |
Mar 11, 2020 | 10.25 | 10.34 | 9.587 | 9.883 | 15,742,425 | -0.77(-7.25%) |
Mar 10, 2020 | 10.17 | 10.66 | 9.692 | 10.66 | 14,553,013 | +0.87(+8.87%) |
Mar 09, 2020 | 10.60 | 10.67 | 9.778 | 9.787 | 21,242,122 | -1.63(-14.29%) |
Mar 06, 2020 | 11.46 | 11.59 | 11.19 | 11.42 | 11,924,765 | -0.32(-2.76%) |
Mar 05, 2020 | 11.51 | 11.82 | 11.42 | 11.74 | 13,105,357 | -0.07(-0.55%) |
Mar 04, 2020 | 11.83 | 11.87 | 11.62 | 11.81 | 9,462,762 | +0.17(+1.45%) |
Mar 03, 2020 | 11.78 | 12.29 | 11.48 | 11.64 | 12,828,784 | -0.13(-1.11%) |
Mar 02, 2020 | 11.34 | 11.84 | 11.13 | 11.77 | 18,148,854 | +0.49(+4.31%) |
Feb 28, 2020 | 11.03 | 11.32 | 10.79 | 11.28 | 27,062,330 | -0.01(-0.08%) |
Feb 27, 2020 | 11.70 | 11.78 | 11.04 | 11.29 | 17,395,226 | -0.63(-5.25%) |
Feb 26, 2020 | 11.76 | 12.13 | 11.71 | 11.92 | 11,655,091 | +0.18(+1.51%) |
Feb 25, 2020 | 12.23 | 12.25 | 11.64 | 11.74 | 12,370,005 | -0.46(-3.75%) |
Feb 24, 2020 | 12.18 | 12.36 | 12.09 | 12.20 | 8,545,386 | -0.16(-1.29%) |
Feb 21, 2020 | 12.37 | 12.50 | 12.34 | 12.36 | 7,576,207 | -0.14(-1.12%) |
Feb 20, 2020 | 12.22 | 12.51 | 12.14 | 12.50 | 10,266,344 | +0.04(+0.30%) |
Feb 19, 2020 | 12.52 | 12.64 | 12.44 | 12.46 | 9,849,183 | -0.01(-0.07%) |
Feb 18, 2020 | 12.67 | 12.81 | 12.26 | 12.47 | 22,430,550 | -0.52(-4.03%) |
Feb 14, 2020 | 13.00 | 13.27 | 12.85 | 13.00 | 9,430,149 | +0.02(+0.14%) |
Feb 13, 2020 | 13.55 | 13.56 | 12.56 | 12.98 | 31,982,390 | -1.20(-8.44%) |
Feb 12, 2020 | 14.00 | 14.30 | 13.98 | 14.17 | 19,016,068 | +0.21(+1.54%) |
Feb 11, 2020 | 13.93 | 13.97 | 13.72 | 13.96 | 7,636,371 | +0.11(+0.81%) |
Feb 10, 2020 | 13.57 | 13.89 | 13.53 | 13.85 | 12,124,436 | +0.26(+1.93%) |
Feb 07, 2020 | 13.54 | 13.64 | 13.50 | 13.58 | 7,321,428 | +0.03(+0.21%) |
Feb 06, 2020 | 13.55 | 13.58 | 13.37 | 13.56 | 8,226,963 | +0.08(+0.62%) |
Feb 05, 2020 | 13.12 | 13.50 | 13.02 | 13.47 | 8,734,047 | +0.42(+3.22%) |
Feb 04, 2020 | 12.80 | 13.06 | 12.77 | 13.05 | 8,326,348 | +0.34(+2.65%) |