Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.08 | 10.10 | 9.538 | 9.557 | 1,629,511 | -0.62(-6.08%) |
Apr 29, 2020 | 9.344 | 10.45 | 9.296 | 10.18 | 2,509,401 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.43 | 8.870 | 9.257 | 4,603,393 | -0.60(-6.08%) |
Apr 27, 2020 | 9.403 | 9.954 | 9.257 | 9.857 | 2,432,708 | +0.75(+8.29%) |
Apr 24, 2020 | 8.870 | 9.180 | 8.827 | 9.103 | 889,763 | +0.23(+2.62%) |
Apr 23, 2020 | 8.861 | 9.141 | 8.764 | 8.870 | 956,234 | +0.02(+0.22%) |
Apr 22, 2020 | 8.851 | 8.938 | 8.725 | 8.851 | 919,683 | +0.36(+4.21%) |
Apr 21, 2020 | 8.629 | 8.803 | 8.445 | 8.493 | 1,432,417 | -0.44(-4.88%) |
Apr 20, 2020 | 8.851 | 9.060 | 8.725 | 8.929 | 725,403 | -0.20(-2.22%) |
Apr 17, 2020 | 9.238 | 9.335 | 8.899 | 9.132 | 1,256,543 | +0.26(+2.94%) |
Apr 16, 2020 | 8.522 | 8.929 | 8.329 | 8.870 | 1,167,439 | +0.51(+6.13%) |
Apr 15, 2020 | 8.484 | 8.522 | 8.227 | 8.358 | 1,696,172 | -0.47(-5.37%) |
Apr 14, 2020 | 8.909 | 9.093 | 8.725 | 8.832 | 1,263,762 | +0.14(+1.56%) |
Apr 13, 2020 | 8.832 | 8.832 | 8.542 | 8.696 | 1,054,853 | -0.18(-2.02%) |
Apr 09, 2020 | 9.190 | 9.354 | 8.822 | 8.875 | 2,435,037 | -0.07(-0.76%) |
Apr 08, 2020 | 8.629 | 9.045 | 8.435 | 8.943 | 1,352,612 | +0.46(+5.42%) |
Apr 07, 2020 | 8.677 | 8.870 | 8.367 | 8.484 | 1,708,400 | +0.23(+2.81%) |
Apr 06, 2020 | 7.623 | 8.290 | 7.497 | 8.251 | 1,565,302 | +1.10(+15.43%) |
Apr 03, 2020 | 7.139 | 7.274 | 6.902 | 7.149 | 1,568,637 | -0.11(-1.47%) |
Apr 02, 2020 | 7.004 | 7.478 | 6.936 | 7.255 | 1,300,480 | +0.13(+1.76%) |
Apr 01, 2020 | 7.178 | 7.487 | 6.902 | 7.129 | 1,839,254 | -0.41(-5.39%) |
Mar 31, 2020 | 8.077 | 8.126 | 7.497 | 7.536 | 1,922,907 | -0.55(-6.82%) |
Mar 30, 2020 | 7.526 | 8.087 | 7.516 | 8.087 | 1,217,197 | +0.61(+8.15%) |
Mar 27, 2020 | 7.855 | 7.855 | 7.381 | 7.478 | 2,209,366 | -0.80(-9.70%) |
Mar 26, 2020 | 8.068 | 8.416 | 7.932 | 8.280 | 1,832,350 | +0.30(+3.76%) |
Mar 25, 2020 | 7.893 | 8.348 | 7.507 | 7.981 | 1,673,041 | +0.20(+2.61%) |
Mar 24, 2020 | 7.226 | 7.826 | 7.139 | 7.777 | 2,232,176 | +1.04(+15.52%) |
Mar 23, 2020 | 6.974 | 6.974 | 6.278 | 6.733 | 1,911,028 | +0.01(+0.14%) |
Mar 20, 2020 | 6.520 | 7.245 | 6.288 | 6.723 | 3,285,000 | +0.45(+7.25%) |
Mar 19, 2020 | 5.620 | 6.384 | 5.224 | 6.268 | 2,712,122 | +0.68(+12.11%) |
Mar 18, 2020 | 7.062 | 7.265 | 5.320 | 5.591 | 2,100,846 | -2.13(-27.57%) |
Mar 17, 2020 | 7.207 | 7.768 | 6.684 | 7.719 | 2,627,788 | +0.68(+9.62%) |
Mar 16, 2020 | 6.781 | 7.681 | 6.771 | 7.042 | 1,749,806 | -0.73(-9.34%) |
Mar 13, 2020 | 7.661 | 7.884 | 7.129 | 7.768 | 2,248,442 | +0.64(+8.96%) |
Mar 12, 2020 | 7.661 | 7.835 | 7.110 | 7.129 | 1,823,642 | -1.24(-14.80%) |
Mar 11, 2020 | 8.793 | 8.967 | 8.280 | 8.367 | 2,215,121 | -0.76(-8.37%) |
Mar 10, 2020 | 8.832 | 9.161 | 8.421 | 9.132 | 1,520,659 | +0.80(+9.64%) |
Mar 09, 2020 | 8.841 | 8.890 | 8.305 | 8.329 | 1,254,673 | -1.21(-12.68%) |
Mar 06, 2020 | 9.625 | 9.823 | 9.286 | 9.538 | 1,043,897 | -0.44(-4.46%) |
Mar 05, 2020 | 10.19 | 10.38 | 9.818 | 9.983 | 1,122,502 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.993 | 10.51 | 951,425 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.857 | 9.983 | 1,495,321 | -0.21(-2.04%) |
Mar 02, 2020 | 10.21 | 10.27 | 9.615 | 10.19 | 1,644,117 | +0.10(+0.96%) |
Feb 28, 2020 | 9.132 | 10.13 | 8.958 | 10.09 | 2,975,387 | +0.43(+4.45%) |
Feb 27, 2020 | 9.760 | 10.04 | 9.498 | 9.664 | 1,780,766 | -0.43(-4.22%) |
Feb 26, 2020 | 10.23 | 10.47 | 9.954 | 10.09 | 1,170,139 | -0.04(-0.43%) |
Feb 25, 2020 | 10.84 | 10.95 | 10.05 | 10.13 | 2,061,010 | -0.61(-5.72%) |
Feb 24, 2020 | 11.42 | 11.43 | 10.73 | 10.75 | 1,847,766 | -1.17(-9.82%) |
Feb 21, 2020 | 12.53 | 12.65 | 11.80 | 11.92 | 1,748,823 | -0.65(-5.16%) |
Feb 20, 2020 | 11.91 | 12.63 | 11.65 | 12.57 | 3,835,820 | +0.59(+4.93%) |
Feb 19, 2020 | 11.78 | 12.05 | 11.76 | 11.98 | 1,423,126 | +0.31(+2.65%) |
Feb 18, 2020 | 12.04 | 12.09 | 11.65 | 11.67 | 2,173,538 | -0.55(-4.51%) |
Feb 14, 2020 | 12.38 | 12.46 | 12.13 | 12.22 | 1,673,358 | -0.08(-0.63%) |
Feb 13, 2020 | 12.31 | 12.59 | 12.16 | 12.29 | 1,573,504 | -0.27(-2.16%) |
Feb 12, 2020 | 12.94 | 13.16 | 12.37 | 12.57 | 2,622,025 | -0.24(-1.89%) |
Feb 11, 2020 | 13.47 | 14.34 | 12.65 | 12.81 | 8,262,968 | +1.63(+14.63%) |
Feb 10, 2020 | 10.72 | 11.23 | 10.59 | 11.17 | 2,916,195 | +0.45(+4.24%) |
Feb 07, 2020 | 10.95 | 11.04 | 10.70 | 10.72 | 1,452,649 | -0.35(-3.15%) |
Feb 06, 2020 | 11.48 | 11.48 | 11.06 | 11.07 | 945,711 | -0.38(-3.30%) |
Feb 05, 2020 | 11.34 | 11.45 | 11.14 | 11.44 | 1,169,461 | +0.36(+3.23%) |
Feb 04, 2020 | 11.00 | 11.17 | 10.84 | 11.09 | 975,510 | +0.28(+2.60%) |