Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.29 | 11.47 | 10.70 | 10.83 | 476,787 | -0.33(-2.96%) |
Apr 29, 2020 | 10.10 | 11.43 | 10.03 | 11.16 | 1,476,864 | +1.25(+12.61%) |
Apr 28, 2020 | 10.94 | 11.60 | 9.850 | 9.910 | 857,202 | -1.46(-12.84%) |
Apr 27, 2020 | 11.06 | 11.57 | 10.87 | 11.37 | 410,004 | +0.56(+5.18%) |
Apr 24, 2020 | 10.50 | 11.18 | 10.39 | 10.81 | 341,300 | +0.36(+3.44%) |
Apr 23, 2020 | 10.63 | 10.76 | 10.20 | 10.45 | 440,391 | -0.03(-0.29%) |
Apr 22, 2020 | 10.26 | 10.97 | 10.07 | 10.48 | 397,153 | +0.45(+4.49%) |
Apr 21, 2020 | 10.19 | 10.19 | 9.620 | 10.03 | 279,839 | -0.46(-4.39%) |
Apr 20, 2020 | 9.770 | 10.82 | 9.770 | 10.49 | 273,159 | +0.51(+5.11%) |
Apr 17, 2020 | 10.02 | 10.43 | 9.660 | 9.980 | 314,000 | +0.31(+3.21%) |
Apr 16, 2020 | 9.640 | 9.895 | 9.455 | 9.670 | 236,961 | +0.01(+0.10%) |
Apr 15, 2020 | 10.70 | 10.72 | 9.350 | 9.660 | 502,777 | -1.46(-13.09%) |
Apr 14, 2020 | 10.53 | 11.45 | 10.35 | 11.12 | 357,444 | +0.79(+7.60%) |
Apr 13, 2020 | 10.40 | 10.45 | 9.860 | 10.33 | 298,302 | -0.09(-0.86%) |
Apr 09, 2020 | 9.970 | 10.50 | 9.710 | 10.42 | 333,100 | +0.72(+7.42%) |
Apr 08, 2020 | 8.800 | 9.830 | 8.690 | 9.700 | 350,066 | +1.08(+12.53%) |
Apr 07, 2020 | 9.280 | 9.610 | 8.465 | 8.620 | 365,681 | -0.27(-3.04%) |
Apr 06, 2020 | 8.720 | 9.130 | 8.470 | 8.890 | 449,182 | +0.44(+5.21%) |
Apr 03, 2020 | 8.230 | 8.520 | 7.940 | 8.450 | 352,900 | +0.22(+2.67%) |
Apr 02, 2020 | 8.160 | 8.510 | 8.035 | 8.230 | 372,408 | +0.01(+0.12%) |
Apr 01, 2020 | 8.470 | 8.630 | 7.990 | 8.220 | 817,302 | -0.69(-7.74%) |
Mar 31, 2020 | 8.430 | 9.150 | 8.270 | 8.910 | 524,302 | +0.49(+5.82%) |
Mar 30, 2020 | 8.660 | 8.661 | 8.040 | 8.420 | 399,225 | -0.21(-2.43%) |
Mar 27, 2020 | 8.170 | 8.970 | 7.960 | 8.630 | 392,600 | +0.14(+1.65%) |
Mar 26, 2020 | 8.400 | 8.670 | 8.120 | 8.490 | 307,408 | +0.18(+2.17%) |
Mar 25, 2020 | 8.080 | 8.720 | 7.920 | 8.310 | 338,428 | +0.25(+3.10%) |
Mar 24, 2020 | 9.080 | 9.420 | 7.910 | 8.060 | 697,420 | -0.45(-5.29%) |
Mar 23, 2020 | 7.630 | 8.630 | 7.430 | 8.510 | 676,242 | +1.13(+15.31%) |
Mar 20, 2020 | 8.350 | 8.940 | 7.140 | 7.380 | 1,150,900 | -0.94(-11.30%) |
Mar 19, 2020 | 6.230 | 8.420 | 6.180 | 8.320 | 752,916 | +2.14(+34.63%) |
Mar 18, 2020 | 6.970 | 7.560 | 6.090 | 6.180 | 963,818 | -1.11(-15.23%) |
Mar 17, 2020 | 7.090 | 7.850 | 6.410 | 7.290 | 1,012,932 | +0.32(+4.59%) |
Mar 16, 2020 | 8.340 | 8.550 | 6.520 | 6.970 | 1,018,030 | -2.25(-24.40%) |
Mar 13, 2020 | 9.600 | 9.600 | 8.080 | 9.220 | 989,500 | +0.26(+2.90%) |
Mar 12, 2020 | 9.420 | 10.13 | 8.860 | 8.960 | 950,109 | -1.25(-12.24%) |
Mar 11, 2020 | 10.81 | 11.15 | 10.16 | 10.21 | 629,469 | -1.02(-9.08%) |
Mar 10, 2020 | 11.21 | 11.61 | 10.67 | 11.23 | 1,060,836 | +0.36(+3.31%) |
Mar 09, 2020 | 10.74 | 11.59 | 10.71 | 10.87 | 732,793 | -0.72(-6.21%) |
Mar 06, 2020 | 10.76 | 12.09 | 10.70 | 11.59 | 1,047,100 | +0.36(+3.21%) |
Mar 05, 2020 | 12.12 | 12.38 | 10.91 | 11.23 | 1,373,419 | -0.97(-7.95%) |
Mar 04, 2020 | 14.04 | 14.04 | 12.09 | 12.20 | 4,578,171 | +0.78(+6.83%) |
Mar 03, 2020 | 12.12 | 12.40 | 11.27 | 11.42 | 824,230 | -0.66(-5.46%) |
Mar 02, 2020 | 12.70 | 12.78 | 11.98 | 12.08 | 652,524 | -0.40(-3.21%) |
Feb 28, 2020 | 12.06 | 12.87 | 11.52 | 12.48 | 860,200 | +0.18(+1.46%) |
Feb 27, 2020 | 13.35 | 13.35 | 12.29 | 12.30 | 1,733,687 | -1.44(-10.51%) |
Feb 26, 2020 | 14.96 | 15.03 | 13.74 | 13.74 | 578,080 | -1.03(-6.94%) |
Feb 25, 2020 | 15.85 | 15.87 | 14.66 | 14.77 | 528,239 | -1.03(-6.52%) |
Feb 24, 2020 | 15.43 | 16.03 | 15.01 | 15.80 | 463,724 | -0.31(-1.92%) |
Feb 21, 2020 | 16.52 | 16.58 | 15.85 | 16.11 | 532,300 | -0.50(-3.01%) |
Feb 20, 2020 | 17.10 | 17.36 | 16.51 | 16.61 | 237,561 | -0.50(-2.92%) |
Feb 19, 2020 | 16.97 | 17.19 | 16.58 | 17.11 | 351,833 | +0.17(+1.00%) |
Feb 18, 2020 | 17.21 | 17.39 | 16.67 | 16.94 | 248,612 | -0.32(-1.85%) |
Feb 14, 2020 | 17.61 | 17.75 | 17.15 | 17.26 | 417,700 | -0.36(-2.04%) |
Feb 13, 2020 | 17.45 | 17.94 | 17.45 | 17.62 | 204,332 | +0.04(+0.23%) |
Feb 12, 2020 | 18.02 | 18.19 | 17.44 | 17.58 | 361,883 | -0.30(-1.68%) |
Feb 11, 2020 | 18.23 | 18.39 | 17.85 | 17.88 | 119,993 | -0.28(-1.54%) |
Feb 10, 2020 | 18.10 | 18.31 | 17.99 | 18.16 | 135,000 | -0.03(-0.16%) |
Feb 07, 2020 | 18.42 | 18.64 | 18.06 | 18.19 | 146,100 | -0.32(-1.73%) |
Feb 06, 2020 | 18.92 | 19.17 | 18.49 | 18.51 | 169,191 | -0.40(-2.12%) |
Feb 05, 2020 | 19.24 | 19.28 | 18.50 | 18.91 | 260,312 | -0.01(-0.05%) |
Feb 04, 2020 | 19.15 | 19.25 | 18.43 | 18.92 | 340,824 | +0.15(+0.80%) |