Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.07 | 10.09 | 9.532 | 9.551 | 1,630,529 | -0.62(-6.08%) |
Apr 29, 2020 | 9.339 | 10.44 | 9.290 | 10.17 | 2,510,970 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.42 | 8.865 | 9.252 | 4,606,270 | -0.60(-6.08%) |
Apr 27, 2020 | 9.397 | 9.948 | 9.252 | 9.851 | 2,434,228 | +0.75(+8.29%) |
Apr 24, 2020 | 8.865 | 9.174 | 8.821 | 9.097 | 890,319 | +0.23(+2.62%) |
Apr 23, 2020 | 8.855 | 9.136 | 8.759 | 8.865 | 956,831 | +0.02(+0.22%) |
Apr 22, 2020 | 8.846 | 8.933 | 8.720 | 8.846 | 920,258 | +0.36(+4.21%) |
Apr 21, 2020 | 8.623 | 8.797 | 8.440 | 8.488 | 1,433,312 | -0.44(-4.88%) |
Apr 20, 2020 | 8.846 | 9.054 | 8.720 | 8.923 | 725,856 | -0.20(-2.22%) |
Apr 17, 2020 | 9.232 | 9.329 | 8.894 | 9.126 | 1,257,328 | +0.26(+2.94%) |
Apr 16, 2020 | 8.517 | 8.923 | 8.324 | 8.865 | 1,168,168 | +0.51(+6.13%) |
Apr 15, 2020 | 8.478 | 8.517 | 8.222 | 8.353 | 1,697,232 | -0.47(-5.37%) |
Apr 14, 2020 | 8.904 | 9.087 | 8.720 | 8.826 | 1,264,552 | +0.14(+1.56%) |
Apr 13, 2020 | 8.826 | 8.826 | 8.536 | 8.691 | 1,055,512 | -0.18(-2.02%) |
Apr 09, 2020 | 9.184 | 9.348 | 8.817 | 8.870 | 2,436,559 | -0.07(-0.76%) |
Apr 08, 2020 | 8.623 | 9.039 | 8.430 | 8.937 | 1,353,457 | +0.46(+5.42%) |
Apr 07, 2020 | 8.672 | 8.865 | 8.362 | 8.478 | 1,709,468 | +0.23(+2.81%) |
Apr 06, 2020 | 7.618 | 8.285 | 7.492 | 8.246 | 1,566,281 | +1.10(+15.43%) |
Apr 03, 2020 | 7.134 | 7.270 | 6.898 | 7.144 | 1,569,618 | -0.11(-1.47%) |
Apr 02, 2020 | 6.999 | 7.473 | 6.931 | 7.250 | 1,301,293 | +0.13(+1.76%) |
Apr 01, 2020 | 7.173 | 7.483 | 6.898 | 7.125 | 1,840,403 | -0.41(-5.39%) |
Mar 31, 2020 | 8.072 | 8.121 | 7.492 | 7.531 | 1,924,109 | -0.55(-6.82%) |
Mar 30, 2020 | 7.521 | 8.082 | 7.512 | 8.082 | 1,217,958 | +0.61(+8.15%) |
Mar 27, 2020 | 7.850 | 7.850 | 7.376 | 7.473 | 2,210,747 | -0.80(-9.70%) |
Mar 26, 2020 | 8.063 | 8.411 | 7.927 | 8.275 | 1,833,495 | +0.30(+3.76%) |
Mar 25, 2020 | 7.889 | 8.343 | 7.502 | 7.976 | 1,674,087 | +0.20(+2.61%) |
Mar 24, 2020 | 7.221 | 7.821 | 7.134 | 7.773 | 2,233,571 | +1.04(+15.52%) |
Mar 23, 2020 | 6.970 | 6.970 | 6.274 | 6.728 | 1,912,222 | +0.01(+0.14%) |
Mar 20, 2020 | 6.516 | 7.241 | 6.284 | 6.719 | 3,287,053 | +0.45(+7.25%) |
Mar 19, 2020 | 5.617 | 6.380 | 5.220 | 6.264 | 2,713,817 | +0.68(+12.11%) |
Mar 18, 2020 | 7.057 | 7.260 | 5.317 | 5.588 | 2,102,159 | -2.13(-27.57%) |
Mar 17, 2020 | 7.202 | 7.763 | 6.680 | 7.715 | 2,629,430 | +0.68(+9.62%) |
Mar 16, 2020 | 6.777 | 7.676 | 6.767 | 7.038 | 1,750,899 | -0.73(-9.34%) |
Mar 13, 2020 | 7.657 | 7.879 | 7.125 | 7.763 | 2,249,848 | +0.64(+8.96%) |
Mar 12, 2020 | 7.657 | 7.831 | 7.105 | 7.125 | 1,824,781 | -1.24(-14.80%) |
Mar 11, 2020 | 8.788 | 8.962 | 8.275 | 8.362 | 2,216,505 | -0.76(-8.37%) |
Mar 10, 2020 | 8.826 | 9.155 | 8.415 | 9.126 | 1,521,609 | +0.80(+9.64%) |
Mar 09, 2020 | 8.836 | 8.884 | 8.299 | 8.324 | 1,255,457 | -1.21(-12.68%) |
Mar 06, 2020 | 9.619 | 9.817 | 9.281 | 9.532 | 1,044,550 | -0.44(-4.46%) |
Mar 05, 2020 | 10.18 | 10.37 | 9.812 | 9.977 | 1,123,203 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.986 | 10.51 | 952,019 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.50 | 9.851 | 9.977 | 1,496,256 | -0.21(-2.04%) |
Mar 02, 2020 | 10.20 | 10.27 | 9.609 | 10.18 | 1,645,144 | +0.10(+0.96%) |
Feb 28, 2020 | 9.126 | 10.12 | 8.952 | 10.09 | 2,977,247 | +0.43(+4.45%) |
Feb 27, 2020 | 9.754 | 10.03 | 9.492 | 9.658 | 1,781,879 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.46 | 9.948 | 10.08 | 1,170,870 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.94 | 10.04 | 10.13 | 2,062,298 | -0.61(-5.72%) |
Feb 24, 2020 | 11.41 | 11.43 | 10.72 | 10.74 | 1,848,920 | -1.17(-9.82%) |
Feb 21, 2020 | 12.52 | 12.64 | 11.79 | 11.91 | 1,749,916 | -0.65(-5.16%) |
Feb 20, 2020 | 11.90 | 12.63 | 11.64 | 12.56 | 3,838,217 | +0.59(+4.93%) |
Feb 19, 2020 | 11.77 | 12.05 | 11.75 | 11.97 | 1,424,016 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.08 | 11.64 | 11.66 | 2,174,896 | -0.55(-4.51%) |
Feb 14, 2020 | 12.37 | 12.45 | 12.12 | 12.21 | 1,674,404 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.15 | 12.29 | 1,574,488 | -0.27(-2.15%) |
Feb 12, 2020 | 12.93 | 13.15 | 12.36 | 12.56 | 2,623,664 | -0.24(-1.89%) |
Feb 11, 2020 | 13.46 | 14.33 | 12.64 | 12.80 | 8,268,133 | +1.63(+14.63%) |
Feb 10, 2020 | 10.71 | 11.22 | 10.59 | 11.17 | 2,918,017 | +0.45(+4.24%) |
Feb 07, 2020 | 10.94 | 11.03 | 10.69 | 10.71 | 1,453,556 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.05 | 11.06 | 946,302 | -0.38(-3.30%) |
Feb 05, 2020 | 11.33 | 11.45 | 11.14 | 11.44 | 1,170,191 | +0.36(+3.23%) |
Feb 04, 2020 | 10.99 | 11.17 | 10.84 | 11.08 | 976,120 | +0.28(+2.60%) |