Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.27 | 10.32 | 9.779 | 10.01 | 3,543,154 | -0.62(-5.86%) |
Apr 29, 2020 | 10.22 | 10.79 | 10.09 | 10.63 | 3,362,765 | +0.98(+10.17%) |
Apr 28, 2020 | 9.813 | 9.983 | 9.454 | 9.651 | 2,368,187 | +0.14(+1.44%) |
Apr 27, 2020 | 9.233 | 9.762 | 9.181 | 9.514 | 2,165,737 | +0.35(+3.82%) |
Apr 24, 2020 | 9.164 | 9.215 | 8.797 | 9.164 | 1,465,163 | +0.23(+2.58%) |
Apr 23, 2020 | 8.823 | 9.250 | 8.772 | 8.934 | 1,851,011 | +0.26(+2.95%) |
Apr 22, 2020 | 8.968 | 9.181 | 8.546 | 8.678 | 1,809,622 | -0.01(-0.10%) |
Apr 21, 2020 | 8.524 | 8.797 | 8.328 | 8.686 | 2,781,645 | -0.20(-2.21%) |
Apr 20, 2020 | 8.618 | 9.237 | 8.362 | 8.883 | 2,760,159 | -0.16(-1.79%) |
Apr 17, 2020 | 8.558 | 9.211 | 8.482 | 9.045 | 5,399,847 | +0.51(+6.00%) |
Apr 16, 2020 | 8.157 | 8.200 | 7.534 | 8.533 | 3,102,132 | +0.34(+4.17%) |
Apr 15, 2020 | 8.541 | 8.669 | 8.123 | 8.192 | 3,068,189 | -0.92(-10.11%) |
Apr 14, 2020 | 9.386 | 9.651 | 8.738 | 9.113 | 3,523,894 | +0.12(+1.33%) |
Apr 13, 2020 | 9.523 | 9.565 | 8.447 | 8.994 | 3,932,625 | -0.38(-4.09%) |
Apr 09, 2020 | 8.482 | 9.642 | 8.371 | 9.378 | 4,900,013 | +1.25(+15.44%) |
Apr 08, 2020 | 7.407 | 8.226 | 7.296 | 8.123 | 3,681,231 | +0.76(+10.31%) |
Apr 07, 2020 | 7.748 | 8.064 | 7.223 | 7.364 | 5,217,190 | +0.24(+3.35%) |
Apr 06, 2020 | 6.792 | 7.202 | 6.545 | 7.125 | 5,664,525 | +0.93(+15.01%) |
Apr 03, 2020 | 6.519 | 6.775 | 5.990 | 6.195 | 5,059,749 | -0.21(-3.33%) |
Apr 02, 2020 | 6.451 | 6.954 | 6.314 | 6.408 | 3,040,216 | -0.03(-0.40%) |
Apr 01, 2020 | 7.133 | 7.243 | 6.289 | 6.434 | 4,778,153 | -1.13(-14.99%) |
Mar 31, 2020 | 8.183 | 8.345 | 7.347 | 7.569 | 7,300,756 | -0.70(-8.46%) |
Mar 30, 2020 | 8.140 | 8.959 | 7.842 | 8.268 | 4,072,970 | +0.15(+1.89%) |
Mar 27, 2020 | 8.857 | 8.866 | 7.842 | 8.115 | 5,013,106 | -1.12(-12.11%) |
Mar 26, 2020 | 9.352 | 9.941 | 8.840 | 9.233 | 5,648,260 | -0.06(-0.64%) |
Mar 25, 2020 | 8.320 | 9.821 | 7.825 | 9.292 | 7,933,135 | +1.13(+13.91%) |
Mar 24, 2020 | 7.705 | 8.332 | 7.082 | 8.157 | 4,791,417 | +1.15(+16.44%) |
Mar 23, 2020 | 7.680 | 8.021 | 6.950 | 7.005 | 3,655,930 | -0.79(-10.08%) |
Mar 20, 2020 | 8.959 | 9.053 | 7.790 | 7.790 | 4,381,897 | -0.90(-10.31%) |
Mar 19, 2020 | 7.944 | 9.250 | 7.594 | 8.686 | 2,914,030 | +0.44(+5.27%) |
Mar 18, 2020 | 8.473 | 9.523 | 7.509 | 8.251 | 4,226,835 | -0.96(-10.38%) |
Mar 17, 2020 | 8.012 | 9.301 | 7.526 | 9.207 | 5,464,597 | +1.41(+18.05%) |
Mar 16, 2020 | 7.168 | 8.482 | 6.835 | 7.799 | 4,574,963 | -0.99(-11.26%) |
Mar 13, 2020 | 8.661 | 8.789 | 7.407 | 8.789 | 5,078,031 | +0.86(+10.87%) |
Mar 12, 2020 | 8.405 | 8.405 | 7.594 | 7.927 | 5,574,672 | -1.17(-12.85%) |
Mar 11, 2020 | 9.437 | 9.463 | 8.789 | 9.096 | 5,882,781 | -0.75(-7.63%) |
Mar 10, 2020 | 9.454 | 10.03 | 8.652 | 9.847 | 4,852,800 | +0.97(+10.96%) |
Mar 09, 2020 | 10.00 | 10.45 | 8.866 | 8.874 | 7,224,411 | -2.62(-22.79%) |
Mar 06, 2020 | 12.24 | 12.52 | 11.43 | 11.49 | 5,066,781 | -1.28(-10.02%) |
Mar 05, 2020 | 12.74 | 13.10 | 12.34 | 12.77 | 3,283,669 | -0.07(-0.53%) |
Mar 04, 2020 | 12.77 | 12.94 | 12.02 | 12.84 | 3,895,470 | +0.39(+3.15%) |
Mar 03, 2020 | 12.40 | 13.27 | 12.13 | 12.45 | 6,379,410 | +0.14(+1.11%) |
Mar 02, 2020 | 12.76 | 12.80 | 11.58 | 12.31 | 5,948,152 | -0.37(-2.89%) |
Feb 28, 2020 | 11.57 | 12.79 | 11.45 | 12.68 | 4,971,736 | +0.62(+5.17%) |
Feb 27, 2020 | 12.80 | 13.06 | 12.04 | 12.06 | 5,674,536 | -1.21(-9.13%) |
Feb 26, 2020 | 13.81 | 14.09 | 13.14 | 13.27 | 4,484,364 | -0.56(-4.07%) |
Feb 25, 2020 | 15.76 | 15.82 | 13.79 | 13.83 | 5,270,718 | -1.82(-11.65%) |
Feb 24, 2020 | 15.30 | 15.71 | 15.05 | 15.66 | 3,843,365 | -0.68(-4.17%) |
Feb 21, 2020 | 16.23 | 16.55 | 16.02 | 16.34 | 3,617,892 | -0.22(-1.32%) |
Feb 20, 2020 | 16.09 | 16.97 | 16.01 | 16.55 | 5,068,859 | +0.54(+3.36%) |
Feb 19, 2020 | 15.70 | 16.22 | 15.59 | 16.02 | 4,362,497 | +0.42(+2.69%) |
Feb 18, 2020 | 16.18 | 16.70 | 15.14 | 15.60 | 5,363,677 | -0.68(-4.18%) |
Feb 14, 2020 | 14.06 | 16.31 | 14.00 | 16.28 | 15,053,012 | +3.10(+23.53%) |
Feb 13, 2020 | 13.00 | 13.37 | 12.63 | 13.18 | 4,382,749 | +0.08(+0.58%) |
Feb 12, 2020 | 12.93 | 13.49 | 12.81 | 13.10 | 3,989,423 | +0.55(+4.35%) |
Feb 11, 2020 | 12.00 | 12.71 | 11.86 | 12.55 | 2,237,300 | +0.71(+5.96%) |
Feb 10, 2020 | 11.80 | 12.12 | 11.68 | 11.85 | 2,371,517 | +0.05(+0.43%) |
Feb 07, 2020 | 12.11 | 12.22 | 11.65 | 11.80 | 2,588,646 | -0.52(-4.23%) |
Feb 06, 2020 | 12.59 | 12.69 | 12.10 | 12.32 | 2,561,500 | -0.14(-1.15%) |
Feb 05, 2020 | 12.39 | 12.76 | 12.10 | 12.46 | 4,090,485 | +0.45(+3.78%) |
Feb 04, 2020 | 12.34 | 12.50 | 11.97 | 12.01 | 3,980,726 | -0.04(-0.35%) |