Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.02 | 10.39 | 9.760 | 10.22 | 1,181,240 | +0.25(+2.51%) |
Apr 29, 2020 | 9.750 | 10.00 | 9.640 | 9.970 | 1,197,221 | +0.51(+5.39%) |
Apr 28, 2020 | 9.620 | 9.760 | 9.110 | 9.460 | 891,832 | +0.07(+0.75%) |
Apr 27, 2020 | 9.000 | 9.560 | 8.900 | 9.390 | 1,099,616 | +0.49(+5.51%) |
Apr 24, 2020 | 8.970 | 9.100 | 8.710 | 8.900 | 491,400 | +0.01(+0.11%) |
Apr 23, 2020 | 8.970 | 9.170 | 8.870 | 8.890 | 906,112 | +0.04(+0.45%) |
Apr 22, 2020 | 8.800 | 9.000 | 8.650 | 8.850 | 1,050,929 | +0.24(+2.79%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.200 | 8.610 | 986,286 | -0.09(-1.03%) |
Apr 20, 2020 | 8.520 | 9.160 | 8.370 | 8.700 | 1,041,620 | +0.21(+2.47%) |
Apr 17, 2020 | 9.030 | 9.150 | 8.300 | 8.490 | 2,048,000 | -0.79(-8.51%) |
Apr 16, 2020 | 9.590 | 9.830 | 9.070 | 9.280 | 907,804 | -0.22(-2.32%) |
Apr 15, 2020 | 9.090 | 9.600 | 8.870 | 9.500 | 1,574,530 | +0.20(+2.15%) |
Apr 14, 2020 | 9.180 | 9.500 | 9.030 | 9.300 | 1,085,538 | +0.32(+3.56%) |
Apr 13, 2020 | 9.180 | 9.200 | 8.810 | 8.980 | 950,544 | -0.22(-2.39%) |
Apr 09, 2020 | 9.260 | 9.460 | 8.865 | 9.200 | 1,264,500 | +0.19(+2.11%) |
Apr 08, 2020 | 9.000 | 9.290 | 8.820 | 9.010 | 1,284,326 | +0.15(+1.69%) |
Apr 07, 2020 | 9.020 | 9.390 | 8.710 | 8.860 | 1,318,636 | +0.17(+1.96%) |
Apr 06, 2020 | 8.420 | 8.740 | 8.400 | 8.690 | 1,007,389 | +0.70(+8.76%) |
Apr 03, 2020 | 8.000 | 8.050 | 7.670 | 7.990 | 829,800 | +0.01(+0.13%) |
Apr 02, 2020 | 8.050 | 8.270 | 7.780 | 7.980 | 963,537 | -0.06(-0.75%) |
Apr 01, 2020 | 8.230 | 8.500 | 7.990 | 8.040 | 833,441 | -0.44(-5.19%) |
Mar 31, 2020 | 8.320 | 8.800 | 8.210 | 8.480 | 783,931 | +0.08(+0.95%) |
Mar 30, 2020 | 8.700 | 9.000 | 8.240 | 8.400 | 1,732,832 | -0.22(-2.55%) |
Mar 27, 2020 | 9.060 | 9.110 | 8.590 | 8.620 | 1,226,600 | -0.80(-8.49%) |
Mar 26, 2020 | 9.190 | 9.650 | 9.070 | 9.420 | 1,026,738 | +0.31(+3.40%) |
Mar 25, 2020 | 8.960 | 9.320 | 8.800 | 9.110 | 1,926,355 | +0.25(+2.82%) |
Mar 24, 2020 | 8.690 | 9.030 | 8.470 | 8.860 | 2,254,275 | +0.65(+7.92%) |
Mar 23, 2020 | 8.000 | 8.520 | 7.610 | 8.210 | 2,504,621 | +0.29(+3.66%) |
Mar 20, 2020 | 7.960 | 8.180 | 7.650 | 7.920 | 2,731,800 | +0.10(+1.28%) |
Mar 19, 2020 | 6.920 | 8.050 | 6.580 | 7.820 | 1,934,836 | +0.85(+12.20%) |
Mar 18, 2020 | 6.990 | 7.490 | 6.670 | 6.970 | 3,409,261 | -0.38(-5.17%) |
Mar 17, 2020 | 7.540 | 7.790 | 7.050 | 7.350 | 2,881,239 | -0.12(-1.61%) |
Mar 16, 2020 | 7.570 | 7.610 | 7.100 | 7.470 | 2,781,449 | -0.98(-11.60%) |
Mar 13, 2020 | 8.690 | 8.690 | 7.900 | 8.450 | 1,691,200 | +0.27(+3.30%) |
Mar 12, 2020 | 9.090 | 9.300 | 8.100 | 8.180 | 2,821,249 | -1.66(-16.87%) |
Mar 11, 2020 | 9.910 | 10.16 | 9.810 | 9.840 | 1,614,199 | -0.37(-3.62%) |
Mar 10, 2020 | 10.56 | 10.56 | 9.700 | 10.21 | 1,802,000 | +0.05(+0.49%) |
Mar 09, 2020 | 9.830 | 10.32 | 9.400 | 10.16 | 3,560,589 | -0.32(-3.05%) |
Mar 06, 2020 | 10.16 | 10.86 | 10.10 | 10.48 | 2,706,500 | -0.07(-0.66%) |
Mar 05, 2020 | 11.01 | 11.25 | 10.51 | 10.55 | 3,096,574 | -0.79(-6.97%) |
Mar 04, 2020 | 11.39 | 11.42 | 10.95 | 11.34 | 2,112,419 | +0.14(+1.25%) |
Mar 03, 2020 | 11.50 | 11.86 | 10.98 | 11.20 | 2,256,851 | -0.28(-2.40%) |
Mar 02, 2020 | 11.65 | 11.65 | 11.04 | 11.47 | 3,762,045 | -0.06(-0.56%) |
Feb 28, 2020 | 11.07 | 11.59 | 10.91 | 11.54 | 4,012,400 | -0.06(-0.52%) |
Feb 27, 2020 | 11.80 | 12.12 | 11.39 | 11.60 | 2,894,505 | -0.68(-5.54%) |
Feb 26, 2020 | 12.30 | 12.78 | 12.19 | 12.28 | 2,190,742 | +0.02(+0.16%) |
Feb 25, 2020 | 12.10 | 12.34 | 11.99 | 12.26 | 3,412,780 | +0.27(+2.25%) |
Feb 24, 2020 | 12.24 | 12.29 | 11.87 | 11.99 | 4,507,312 | -0.95(-7.34%) |
Feb 21, 2020 | 13.55 | 13.65 | 12.88 | 12.94 | 5,615,400 | -1.03(-7.37%) |
Feb 20, 2020 | 14.16 | 14.16 | 13.36 | 13.97 | 1,893,871 | -0.17(-1.20%) |
Feb 19, 2020 | 13.24 | 14.25 | 13.24 | 14.14 | 3,535,952 | +0.95(+7.20%) |
Feb 18, 2020 | 13.30 | 13.39 | 13.05 | 13.19 | 2,029,729 | -0.23(-1.71%) |
Feb 14, 2020 | 13.71 | 13.79 | 13.31 | 13.42 | 1,659,500 | -0.28(-2.04%) |
Feb 13, 2020 | 13.72 | 13.87 | 13.53 | 13.70 | 1,501,001 | -0.18(-1.26%) |
Feb 12, 2020 | 13.89 | 14.00 | 13.58 | 13.88 | 1,578,210 | +0.04(+0.33%) |
Feb 11, 2020 | 13.76 | 14.17 | 13.76 | 13.83 | 2,076,369 | +0.07(+0.51%) |
Feb 10, 2020 | 14.05 | 14.30 | 13.74 | 13.76 | 2,017,420 | -0.25(-1.75%) |
Feb 07, 2020 | 15.47 | 15.50 | 13.82 | 14.01 | 6,270,800 | -1.75(-11.14%) |
Feb 06, 2020 | 15.25 | 16.88 | 15.20 | 15.76 | 7,526,632 | +1.66(+11.77%) |
Feb 05, 2020 | 14.64 | 14.75 | 14.08 | 14.10 | 2,590,464 | -0.49(-3.36%) |
Feb 04, 2020 | 14.15 | 14.75 | 13.97 | 14.59 | 1,635,192 | +0.59(+4.21%) |