Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.81 | 10.85 | 10.29 | 10.53 | 3,367,411 | -0.66(-5.86%) |
Apr 29, 2020 | 10.76 | 11.36 | 10.62 | 11.19 | 3,195,970 | +1.03(+10.17%) |
Apr 28, 2020 | 10.32 | 10.50 | 9.948 | 10.15 | 2,250,723 | +0.14(+1.44%) |
Apr 27, 2020 | 9.714 | 10.27 | 9.661 | 10.01 | 2,058,315 | +0.37(+3.82%) |
Apr 24, 2020 | 9.643 | 9.696 | 9.256 | 9.643 | 1,392,490 | +0.24(+2.58%) |
Apr 23, 2020 | 9.283 | 9.732 | 9.230 | 9.400 | 1,759,199 | +0.27(+2.95%) |
Apr 22, 2020 | 9.436 | 9.661 | 8.992 | 9.131 | 1,719,864 | -0.01(-0.10%) |
Apr 21, 2020 | 8.969 | 9.256 | 8.763 | 9.140 | 2,643,674 | -0.21(-2.21%) |
Apr 20, 2020 | 9.068 | 9.719 | 8.799 | 9.346 | 2,623,253 | -0.17(-1.79%) |
Apr 17, 2020 | 9.005 | 9.692 | 8.924 | 9.517 | 5,132,011 | +0.54(+6.00%) |
Apr 16, 2020 | 8.583 | 8.628 | 7.928 | 8.978 | 2,948,264 | +0.36(+4.17%) |
Apr 15, 2020 | 8.987 | 9.122 | 8.547 | 8.619 | 2,916,005 | -0.97(-10.11%) |
Apr 14, 2020 | 9.876 | 10.15 | 9.194 | 9.589 | 3,349,107 | +0.13(+1.33%) |
Apr 13, 2020 | 10.02 | 10.06 | 8.888 | 9.463 | 3,737,564 | -0.40(-4.09%) |
Apr 09, 2020 | 8.924 | 10.15 | 8.808 | 9.867 | 4,656,969 | +1.32(+15.44%) |
Apr 08, 2020 | 7.793 | 8.655 | 7.676 | 8.547 | 3,498,640 | +0.80(+10.31%) |
Apr 07, 2020 | 8.152 | 8.484 | 7.600 | 7.748 | 4,958,414 | +0.25(+3.35%) |
Apr 06, 2020 | 7.147 | 7.578 | 6.886 | 7.497 | 5,383,560 | +0.98(+15.01%) |
Apr 03, 2020 | 6.859 | 7.129 | 6.303 | 6.518 | 4,808,782 | -0.22(-3.33%) |
Apr 02, 2020 | 6.787 | 7.317 | 6.644 | 6.743 | 2,889,419 | -0.03(-0.40%) |
Apr 01, 2020 | 7.506 | 7.621 | 6.617 | 6.770 | 4,541,154 | -1.19(-14.99%) |
Mar 31, 2020 | 8.610 | 8.781 | 7.730 | 7.964 | 6,938,634 | -0.74(-8.46%) |
Mar 30, 2020 | 8.565 | 9.427 | 8.251 | 8.700 | 3,870,948 | +0.16(+1.89%) |
Mar 27, 2020 | 9.319 | 9.328 | 8.251 | 8.538 | 4,764,452 | -1.18(-12.11%) |
Mar 26, 2020 | 9.840 | 10.46 | 9.301 | 9.714 | 5,368,103 | -0.06(-0.64%) |
Mar 25, 2020 | 8.754 | 10.33 | 8.233 | 9.777 | 7,539,647 | +1.19(+13.91%) |
Mar 24, 2020 | 8.107 | 8.767 | 7.452 | 8.583 | 4,553,760 | +1.21(+16.44%) |
Mar 23, 2020 | 8.080 | 8.439 | 7.313 | 7.371 | 3,474,594 | -0.83(-10.08%) |
Mar 20, 2020 | 9.427 | 9.526 | 8.197 | 8.197 | 4,164,552 | -0.94(-10.31%) |
Mar 19, 2020 | 8.359 | 9.732 | 7.991 | 9.140 | 2,769,492 | +0.46(+5.27%) |
Mar 18, 2020 | 8.915 | 10.02 | 7.901 | 8.682 | 4,017,181 | -1.01(-10.38%) |
Mar 17, 2020 | 8.430 | 9.786 | 7.919 | 9.687 | 5,193,549 | +1.48(+18.05%) |
Mar 16, 2020 | 7.542 | 8.924 | 7.191 | 8.206 | 4,348,042 | -1.04(-11.26%) |
Mar 13, 2020 | 9.113 | 9.248 | 7.793 | 9.248 | 4,826,158 | +0.91(+10.87%) |
Mar 12, 2020 | 8.843 | 8.843 | 7.991 | 8.341 | 5,298,164 | -1.23(-12.85%) |
Mar 11, 2020 | 9.930 | 9.957 | 9.248 | 9.571 | 5,590,992 | -0.79(-7.63%) |
Mar 10, 2020 | 9.948 | 10.56 | 9.104 | 10.36 | 4,612,098 | +1.02(+10.96%) |
Mar 09, 2020 | 10.52 | 11.00 | 9.328 | 9.337 | 6,866,075 | -2.76(-22.79%) |
Mar 06, 2020 | 12.88 | 13.17 | 12.02 | 12.09 | 4,815,465 | -1.35(-10.02%) |
Mar 05, 2020 | 13.40 | 13.78 | 12.98 | 13.44 | 3,120,797 | -0.07(-0.53%) |
Mar 04, 2020 | 13.43 | 13.62 | 12.65 | 13.51 | 3,702,252 | +0.41(+3.15%) |
Mar 03, 2020 | 13.05 | 13.96 | 12.76 | 13.10 | 6,062,987 | +0.14(+1.11%) |
Mar 02, 2020 | 13.42 | 13.47 | 12.18 | 12.96 | 5,653,120 | -0.39(-2.89%) |
Feb 28, 2020 | 12.17 | 13.46 | 12.05 | 13.34 | 4,725,135 | +0.66(+5.17%) |
Feb 27, 2020 | 13.47 | 13.75 | 12.67 | 12.69 | 5,393,076 | -1.27(-9.13%) |
Feb 26, 2020 | 14.54 | 14.82 | 13.83 | 13.96 | 4,261,937 | -0.59(-4.07%) |
Feb 25, 2020 | 16.59 | 16.65 | 14.51 | 14.55 | 5,009,287 | -1.92(-11.65%) |
Feb 24, 2020 | 16.10 | 16.53 | 15.84 | 16.47 | 3,652,731 | -0.72(-4.17%) |
Feb 21, 2020 | 17.07 | 17.41 | 16.86 | 17.19 | 3,438,442 | -0.23(-1.32%) |
Feb 20, 2020 | 16.93 | 17.85 | 16.84 | 17.42 | 4,817,440 | +0.57(+3.36%) |
Feb 19, 2020 | 16.52 | 17.06 | 16.40 | 16.85 | 4,146,114 | +0.44(+2.69%) |
Feb 18, 2020 | 17.03 | 17.57 | 15.93 | 16.41 | 5,097,635 | -0.72(-4.18%) |
Feb 14, 2020 | 14.79 | 17.16 | 14.73 | 17.13 | 14,306,372 | +3.26(+23.53%) |
Feb 13, 2020 | 13.68 | 14.07 | 13.29 | 13.86 | 4,165,362 | +0.08(+0.58%) |
Feb 12, 2020 | 13.61 | 14.19 | 13.48 | 13.78 | 3,791,545 | +0.57(+4.35%) |
Feb 11, 2020 | 12.63 | 13.38 | 12.48 | 13.21 | 2,126,328 | +0.74(+5.96%) |
Feb 10, 2020 | 12.41 | 12.75 | 12.29 | 12.47 | 2,253,888 | +0.05(+0.43%) |
Feb 07, 2020 | 12.74 | 12.86 | 12.26 | 12.41 | 2,460,247 | -0.55(-4.23%) |
Feb 06, 2020 | 13.24 | 13.35 | 12.73 | 12.96 | 2,434,448 | -0.15(-1.15%) |
Feb 05, 2020 | 13.04 | 13.43 | 12.73 | 13.11 | 3,887,594 | +0.48(+3.78%) |
Feb 04, 2020 | 12.99 | 13.16 | 12.60 | 12.63 | 3,783,280 | -0.04(-0.35%) |