Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.75 | 10.75 | 10.40 | 10.47 | 778,272 | -0.33(-3.05%) |
Apr 29, 2020 | 10.74 | 10.86 | 10.68 | 10.80 | 801,985 | +0.16(+1.47%) |
Apr 28, 2020 | 11.08 | 11.13 | 10.51 | 10.64 | 804,890 | -0.10(-0.97%) |
Apr 27, 2020 | 10.44 | 10.88 | 10.44 | 10.75 | 1,390,205 | +0.42(+4.03%) |
Apr 24, 2020 | 10.08 | 10.37 | 9.949 | 10.33 | 739,360 | +0.35(+3.48%) |
Apr 23, 2020 | 9.880 | 10.12 | 9.871 | 9.984 | 973,829 | +0.05(+0.52%) |
Apr 22, 2020 | 10.04 | 10.09 | 9.828 | 9.932 | 332,868 | +0.13(+1.33%) |
Apr 21, 2020 | 9.810 | 10.05 | 9.698 | 9.802 | 539,886 | -0.23(-2.25%) |
Apr 20, 2020 | 9.889 | 10.31 | 9.784 | 10.03 | 742,815 | +0.03(+0.26%) |
Apr 17, 2020 | 9.906 | 10.07 | 9.845 | 10.00 | 749,266 | +0.35(+3.60%) |
Apr 16, 2020 | 9.880 | 9.915 | 9.515 | 9.654 | 549,424 | -0.22(-2.20%) |
Apr 15, 2020 | 10.03 | 10.03 | 9.758 | 9.871 | 927,165 | -0.24(-2.40%) |
Apr 14, 2020 | 10.07 | 10.22 | 9.923 | 10.11 | 680,695 | +0.17(+1.75%) |
Apr 13, 2020 | 9.915 | 9.941 | 9.680 | 9.941 | 470,698 | +0.00(+0.00%) |
Apr 09, 2020 | 10.02 | 10.11 | 9.784 | 9.941 | 624,868 | +0.12(+1.24%) |
Apr 08, 2020 | 9.654 | 9.915 | 9.472 | 9.819 | 551,119 | +0.27(+2.82%) |
Apr 07, 2020 | 9.863 | 9.915 | 9.524 | 9.550 | 615,225 | +0.03(+0.36%) |
Apr 06, 2020 | 9.481 | 9.602 | 9.298 | 9.515 | 722,820 | +0.45(+4.98%) |
Apr 03, 2020 | 9.316 | 9.463 | 9.038 | 9.064 | 632,470 | -0.29(-3.06%) |
Apr 02, 2020 | 9.194 | 9.628 | 9.107 | 9.350 | 696,648 | +0.18(+1.99%) |
Apr 01, 2020 | 9.628 | 9.790 | 9.133 | 9.168 | 1,013,065 | -0.73(-7.37%) |
Mar 31, 2020 | 9.863 | 10.34 | 9.767 | 9.897 | 477,270 | -0.13(-1.30%) |
Mar 30, 2020 | 10.42 | 10.49 | 9.897 | 10.03 | 657,524 | -0.50(-4.78%) |
Mar 27, 2020 | 10.31 | 10.79 | 10.24 | 10.53 | 1,154,480 | +0.02(+0.17%) |
Mar 26, 2020 | 9.793 | 10.98 | 9.779 | 10.51 | 2,283,522 | +0.96(+10.09%) |
Mar 25, 2020 | 9.168 | 9.767 | 8.960 | 9.550 | 1,217,906 | +0.51(+5.67%) |
Mar 24, 2020 | 8.873 | 9.090 | 8.699 | 9.038 | 1,047,105 | +0.70(+8.44%) |
Mar 23, 2020 | 8.335 | 8.647 | 8.107 | 8.335 | 1,121,631 | -0.10(-1.23%) |
Mar 20, 2020 | 8.456 | 9.058 | 8.421 | 8.439 | 1,597,244 | +0.06(+0.73%) |
Mar 19, 2020 | 7.866 | 8.656 | 7.814 | 8.378 | 1,002,830 | +0.48(+6.04%) |
Mar 18, 2020 | 7.831 | 8.421 | 7.649 | 7.900 | 1,323,083 | -0.74(-8.54%) |
Mar 17, 2020 | 8.291 | 8.708 | 7.918 | 8.638 | 829,751 | +0.44(+5.40%) |
Mar 16, 2020 | 7.852 | 8.668 | 7.758 | 8.196 | 1,119,725 | -0.69(-7.74%) |
Mar 13, 2020 | 9.046 | 9.046 | 8.247 | 8.883 | 1,475,179 | +0.36(+4.23%) |
Mar 12, 2020 | 8.668 | 9.044 | 8.488 | 8.522 | 1,820,476 | -1.22(-12.52%) |
Mar 11, 2020 | 10.18 | 10.39 | 9.622 | 9.742 | 1,071,204 | -0.69(-6.59%) |
Mar 10, 2020 | 10.56 | 10.64 | 10.05 | 10.43 | 890,427 | +0.34(+3.32%) |
Mar 09, 2020 | 10.000 | 10.70 | 9.836 | 10.09 | 1,360,240 | -1.16(-10.31%) |
Mar 06, 2020 | 11.39 | 11.61 | 11.08 | 11.25 | 1,282,531 | -0.55(-4.66%) |
Mar 05, 2020 | 11.98 | 12.20 | 11.72 | 11.80 | 798,210 | -0.52(-4.18%) |
Mar 04, 2020 | 11.95 | 12.35 | 11.85 | 12.32 | 814,832 | +0.52(+4.44%) |
Mar 03, 2020 | 12.04 | 12.29 | 11.65 | 11.80 | 1,266,700 | -0.41(-3.38%) |
Mar 02, 2020 | 12.15 | 12.27 | 11.76 | 12.21 | 817,406 | +0.26(+2.16%) |
Feb 28, 2020 | 11.73 | 12.00 | 10.74 | 11.95 | 2,092,814 | -0.23(-1.90%) |
Feb 27, 2020 | 12.59 | 12.63 | 11.84 | 12.18 | 1,629,069 | -0.65(-5.09%) |
Feb 26, 2020 | 12.87 | 13.19 | 12.72 | 12.83 | 751,457 | -0.07(-0.53%) |
Feb 25, 2020 | 13.56 | 13.57 | 12.88 | 12.90 | 1,767,309 | -0.48(-3.59%) |
Feb 24, 2020 | 13.65 | 13.69 | 13.35 | 13.38 | 1,293,038 | -0.77(-5.46%) |
Feb 21, 2020 | 14.29 | 14.36 | 14.06 | 14.16 | 739,859 | -0.18(-1.26%) |
Feb 20, 2020 | 14.20 | 14.71 | 14.05 | 14.34 | 1,139,289 | +0.14(+0.97%) |
Feb 19, 2020 | 14.07 | 14.20 | 14.03 | 14.20 | 590,867 | +0.13(+0.92%) |
Feb 18, 2020 | 14.11 | 14.21 | 13.88 | 14.07 | 600,717 | -0.04(-0.30%) |
Feb 14, 2020 | 14.20 | 14.32 | 13.88 | 14.11 | 1,478,438 | +0.51(+3.72%) |
Feb 13, 2020 | 13.50 | 13.72 | 13.46 | 13.61 | 712,746 | +0.09(+0.64%) |
Feb 12, 2020 | 13.83 | 13.90 | 13.51 | 13.52 | 1,118,804 | -0.26(-1.87%) |
Feb 11, 2020 | 13.64 | 13.98 | 13.53 | 13.78 | 962,974 | +0.18(+1.33%) |
Feb 10, 2020 | 13.81 | 13.83 | 13.60 | 13.60 | 1,282,571 | -0.22(-1.62%) |
Feb 07, 2020 | 13.83 | 13.98 | 13.67 | 13.82 | 1,699,371 | -0.29(-2.07%) |
Feb 06, 2020 | 14.38 | 14.50 | 14.11 | 14.11 | 751,909 | -0.25(-1.73%) |
Feb 05, 2020 | 14.69 | 14.70 | 14.35 | 14.36 | 720,316 | -0.21(-1.41%) |
Feb 04, 2020 | 14.42 | 14.72 | 14.40 | 14.57 | 753,584 | +0.26(+1.80%) |