Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.18 | 11.26 | 10.47 | 10.99 | 678,972 | -0.05(-0.45%) |
Apr 29, 2020 | 11.15 | 11.45 | 10.92 | 11.04 | 609,153 | +0.13(+1.19%) |
Apr 28, 2020 | 11.21 | 11.64 | 10.70 | 10.91 | 795,091 | -0.19(-1.71%) |
Apr 27, 2020 | 10.75 | 11.24 | 10.60 | 11.10 | 1,007,015 | +0.54(+5.11%) |
Apr 24, 2020 | 10.58 | 10.90 | 10.11 | 10.56 | 431,900 | +0.09(+0.86%) |
Apr 23, 2020 | 10.94 | 11.16 | 10.42 | 10.47 | 523,788 | -0.19(-1.78%) |
Apr 22, 2020 | 11.20 | 11.45 | 10.61 | 10.66 | 919,052 | -0.49(-4.39%) |
Apr 21, 2020 | 11.75 | 12.33 | 11.01 | 11.15 | 1,182,600 | -0.79(-6.62%) |
Apr 20, 2020 | 11.26 | 12.85 | 11.20 | 11.94 | 1,661,348 | +0.19(+1.62%) |
Apr 17, 2020 | 11.48 | 11.78 | 11.03 | 11.75 | 862,500 | +0.80(+7.31%) |
Apr 16, 2020 | 10.79 | 11.09 | 10.65 | 10.95 | 992,726 | +0.00(+0.00%) |
Apr 15, 2020 | 10.80 | 11.00 | 10.51 | 10.95 | 617,612 | -0.10(-0.90%) |
Apr 14, 2020 | 10.62 | 11.17 | 10.62 | 11.05 | 997,815 | +0.73(+7.07%) |
Apr 13, 2020 | 10.15 | 10.39 | 9.610 | 10.32 | 633,201 | +0.18(+1.78%) |
Apr 09, 2020 | 9.720 | 10.47 | 9.600 | 10.14 | 1,037,700 | +0.62(+6.51%) |
Apr 08, 2020 | 8.780 | 9.860 | 8.770 | 9.520 | 893,025 | +0.91(+10.57%) |
Apr 07, 2020 | 9.000 | 9.560 | 8.580 | 8.610 | 731,609 | +0.01(+0.12%) |
Apr 06, 2020 | 8.830 | 9.000 | 8.470 | 8.600 | 668,410 | +0.22(+2.63%) |
Apr 03, 2020 | 8.530 | 8.600 | 8.130 | 8.380 | 417,200 | -0.25(-2.90%) |
Apr 02, 2020 | 8.000 | 8.654 | 7.910 | 8.630 | 675,116 | +0.50(+6.15%) |
Apr 01, 2020 | 8.380 | 8.450 | 8.050 | 8.130 | 379,665 | -0.51(-5.90%) |
Mar 31, 2020 | 8.410 | 8.790 | 8.410 | 8.640 | 484,849 | +0.23(+2.73%) |
Mar 30, 2020 | 8.610 | 8.655 | 8.250 | 8.410 | 539,901 | +0.11(+1.33%) |
Mar 27, 2020 | 8.600 | 8.790 | 8.270 | 8.300 | 646,500 | -0.89(-9.68%) |
Mar 26, 2020 | 9.430 | 9.500 | 8.200 | 9.190 | 1,028,187 | +0.21(+2.34%) |
Mar 25, 2020 | 8.530 | 9.500 | 7.810 | 8.980 | 2,347,389 | +0.42(+4.91%) |
Mar 24, 2020 | 7.700 | 8.710 | 7.370 | 8.560 | 1,261,484 | +1.26(+17.26%) |
Mar 23, 2020 | 7.790 | 8.390 | 7.250 | 7.300 | 1,333,026 | -0.36(-4.70%) |
Mar 20, 2020 | 9.000 | 9.180 | 7.650 | 7.660 | 967,600 | -1.15(-13.05%) |
Mar 19, 2020 | 7.660 | 8.890 | 7.170 | 8.810 | 1,002,743 | +0.96(+12.23%) |
Mar 18, 2020 | 8.710 | 8.920 | 7.350 | 7.850 | 686,357 | -1.37(-14.86%) |
Mar 17, 2020 | 8.880 | 10.00 | 8.110 | 9.220 | 767,250 | +0.45(+5.13%) |
Mar 16, 2020 | 8.760 | 9.040 | 8.500 | 8.770 | 1,171,366 | -0.72(-7.59%) |
Mar 13, 2020 | 10.13 | 10.26 | 9.120 | 9.490 | 1,281,000 | +0.45(+4.98%) |
Mar 12, 2020 | 10.05 | 10.14 | 9.000 | 9.040 | 1,069,530 | -2.06(-18.56%) |
Mar 11, 2020 | 12.00 | 12.35 | 11.00 | 11.10 | 1,047,955 | -1.30(-10.48%) |
Mar 10, 2020 | 12.80 | 13.13 | 12.00 | 12.40 | 1,647,949 | +0.08(+0.65%) |
Mar 09, 2020 | 12.78 | 13.35 | 12.32 | 12.32 | 1,405,923 | -1.67(-11.94%) |
Mar 06, 2020 | 13.58 | 14.29 | 13.34 | 13.99 | 921,500 | -0.31(-2.17%) |
Mar 05, 2020 | 14.80 | 15.04 | 14.18 | 14.30 | 846,537 | -0.84(-5.55%) |
Mar 04, 2020 | 15.00 | 15.14 | 14.22 | 15.14 | 1,242,016 | +0.64(+4.41%) |
Mar 03, 2020 | 15.85 | 16.25 | 14.15 | 14.50 | 1,150,679 | -1.26(-7.99%) |
Mar 02, 2020 | 16.50 | 16.50 | 15.33 | 15.76 | 1,002,290 | -0.54(-3.31%) |
Feb 28, 2020 | 14.74 | 16.30 | 14.50 | 16.30 | 1,822,700 | +0.72(+4.62%) |
Feb 27, 2020 | 16.28 | 16.29 | 15.00 | 15.58 | 3,453,021 | -1.20(-7.15%) |
Feb 26, 2020 | 16.84 | 17.62 | 15.73 | 16.78 | 4,062,167 | -2.53(-13.10%) |
Feb 25, 2020 | 19.36 | 19.98 | 18.24 | 19.31 | 1,752,084 | +0.45(+2.39%) |
Feb 24, 2020 | 20.16 | 20.16 | 18.60 | 18.86 | 995,251 | -2.13(-10.15%) |
Feb 21, 2020 | 20.56 | 21.00 | 20.02 | 20.99 | 904,800 | +0.43(+2.09%) |
Feb 20, 2020 | 20.36 | 20.70 | 19.88 | 20.56 | 564,478 | +0.04(+0.19%) |
Feb 19, 2020 | 19.70 | 20.65 | 19.65 | 20.52 | 711,191 | +0.82(+4.16%) |
Feb 18, 2020 | 19.40 | 19.70 | 18.75 | 19.70 | 602,585 | +0.21(+1.08%) |
Feb 14, 2020 | 18.94 | 19.50 | 18.87 | 19.49 | 510,900 | +0.52(+2.74%) |
Feb 13, 2020 | 19.24 | 19.29 | 18.78 | 18.97 | 609,472 | -0.56(-2.87%) |
Feb 12, 2020 | 19.02 | 19.74 | 19.00 | 19.53 | 462,575 | +0.63(+3.33%) |
Feb 11, 2020 | 18.57 | 19.63 | 18.20 | 18.90 | 915,145 | +0.55(+3.00%) |
Feb 10, 2020 | 18.42 | 18.49 | 17.80 | 18.35 | 554,756 | +0.24(+1.33%) |
Feb 07, 2020 | 18.58 | 19.07 | 18.06 | 18.11 | 909,200 | -0.40(-2.16%) |
Feb 06, 2020 | 18.05 | 19.31 | 18.05 | 18.51 | 967,495 | +0.64(+3.58%) |
Feb 05, 2020 | 17.67 | 18.45 | 17.30 | 17.87 | 1,025,702 | +0.70(+4.08%) |
Feb 04, 2020 | 17.62 | 17.80 | 17.00 | 17.17 | 998,158 | -0.25(-1.44%) |