Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.08 | 10.13 | 9.817 | 9.922 | 10,802,429 | -0.51(-4.85%) |
Apr 29, 2020 | 10.27 | 10.48 | 10.23 | 10.43 | 7,782,557 | +0.65(+6.68%) |
Apr 28, 2020 | 9.887 | 9.894 | 9.754 | 9.775 | 3,562,692 | +0.06(+0.65%) |
Apr 27, 2020 | 9.614 | 9.726 | 9.543 | 9.712 | 4,548,787 | +0.14(+1.47%) |
Apr 24, 2020 | 9.515 | 9.586 | 9.438 | 9.572 | 6,139,284 | +0.30(+3.26%) |
Apr 23, 2020 | 9.403 | 9.459 | 9.270 | 9.270 | 5,448,808 | -0.04(-0.38%) |
Apr 22, 2020 | 9.284 | 9.338 | 9.238 | 9.305 | 4,476,638 | +0.14(+1.53%) |
Apr 21, 2020 | 9.284 | 9.340 | 9.122 | 9.165 | 4,952,802 | -0.44(-4.53%) |
Apr 20, 2020 | 9.607 | 9.775 | 9.593 | 9.600 | 3,867,422 | -0.07(-0.73%) |
Apr 17, 2020 | 9.614 | 9.694 | 9.473 | 9.670 | 7,328,635 | +0.27(+2.91%) |
Apr 16, 2020 | 9.396 | 9.459 | 9.312 | 9.396 | 5,138,824 | -0.11(-1.11%) |
Apr 15, 2020 | 9.572 | 9.614 | 9.466 | 9.501 | 3,876,692 | -0.44(-4.38%) |
Apr 14, 2020 | 9.908 | 10.00 | 9.831 | 9.936 | 4,362,787 | -0.01(-0.07%) |
Apr 13, 2020 | 10.000 | 10.01 | 9.824 | 9.943 | 2,839,697 | -0.04(-0.35%) |
Apr 09, 2020 | 9.894 | 10.01 | 9.803 | 9.979 | 6,164,222 | +0.26(+2.67%) |
Apr 08, 2020 | 9.761 | 9.803 | 9.558 | 9.719 | 5,738,974 | -0.19(-1.91%) |
Apr 07, 2020 | 10.43 | 10.46 | 9.873 | 9.908 | 4,515,234 | -0.13(-1.33%) |
Apr 06, 2020 | 9.965 | 10.08 | 9.894 | 10.04 | 4,167,086 | +0.54(+5.69%) |
Apr 03, 2020 | 9.417 | 9.558 | 9.382 | 9.501 | 4,325,045 | -0.05(-0.51%) |
Apr 02, 2020 | 9.466 | 10.000 | 9.312 | 9.550 | 6,767,336 | +0.18(+1.87%) |
Apr 01, 2020 | 9.473 | 9.600 | 9.340 | 9.375 | 5,641,640 | -0.29(-2.98%) |
Mar 31, 2020 | 9.768 | 9.972 | 9.529 | 9.663 | 8,008,500 | -0.26(-2.62%) |
Mar 30, 2020 | 9.873 | 9.993 | 9.635 | 9.922 | 5,472,178 | -0.13(-1.26%) |
Mar 27, 2020 | 10.01 | 10.26 | 9.684 | 10.05 | 5,289,808 | -0.33(-3.18%) |
Mar 26, 2020 | 9.621 | 10.51 | 9.614 | 10.38 | 10,930,627 | +0.81(+8.43%) |
Mar 25, 2020 | 9.480 | 9.880 | 9.354 | 9.572 | 7,011,382 | +0.44(+4.76%) |
Mar 24, 2020 | 9.263 | 9.326 | 8.905 | 9.136 | 6,757,641 | +0.34(+3.83%) |
Mar 23, 2020 | 9.066 | 9.158 | 8.708 | 8.800 | 13,770,715 | -0.10(-1.10%) |
Mar 20, 2020 | 9.642 | 9.726 | 8.891 | 8.898 | 11,516,590 | -0.68(-7.11%) |
Mar 19, 2020 | 9.080 | 9.761 | 9.017 | 9.579 | 13,346,297 | +0.74(+8.33%) |
Mar 18, 2020 | 8.947 | 9.228 | 8.477 | 8.842 | 11,909,548 | -0.34(-3.67%) |
Mar 17, 2020 | 8.266 | 9.270 | 8.140 | 9.179 | 8,656,318 | +1.05(+12.86%) |
Mar 16, 2020 | 8.126 | 8.498 | 8.042 | 8.133 | 9,089,027 | -1.48(-15.40%) |
Mar 13, 2020 | 9.782 | 9.803 | 9.108 | 9.614 | 8,560,454 | +0.21(+2.24%) |
Mar 12, 2020 | 9.445 | 9.677 | 8.933 | 9.403 | 10,933,826 | -1.10(-10.49%) |
Mar 11, 2020 | 10.73 | 10.81 | 10.40 | 10.50 | 7,898,940 | -0.82(-7.25%) |
Mar 10, 2020 | 11.46 | 11.51 | 10.96 | 11.33 | 12,219,462 | +0.16(+1.45%) |
Mar 09, 2020 | 11.58 | 11.87 | 11.16 | 11.16 | 7,660,455 | -1.30(-10.42%) |
Mar 06, 2020 | 12.39 | 12.54 | 12.28 | 12.46 | 4,051,576 | -0.20(-1.61%) |
Mar 05, 2020 | 12.61 | 12.84 | 12.51 | 12.67 | 6,672,833 | -0.12(-0.93%) |
Mar 04, 2020 | 12.39 | 12.80 | 12.29 | 12.79 | 7,095,092 | +0.94(+7.94%) |
Mar 03, 2020 | 12.09 | 12.25 | 11.76 | 11.85 | 7,646,392 | -0.34(-2.77%) |
Mar 02, 2020 | 11.94 | 12.18 | 11.84 | 12.18 | 11,046,360 | -0.10(-0.80%) |
Feb 28, 2020 | 12.06 | 12.28 | 11.87 | 12.28 | 11,811,577 | -0.34(-2.72%) |
Feb 27, 2020 | 12.66 | 12.90 | 12.62 | 12.62 | 6,680,216 | -0.45(-3.44%) |
Feb 26, 2020 | 13.08 | 13.28 | 13.06 | 13.07 | 3,855,952 | -0.13(-1.01%) |
Feb 25, 2020 | 13.54 | 13.56 | 13.15 | 13.21 | 3,586,582 | -0.34(-2.49%) |
Feb 24, 2020 | 13.55 | 13.66 | 13.44 | 13.54 | 4,200,523 | -0.53(-3.79%) |
Feb 21, 2020 | 14.05 | 14.09 | 13.99 | 14.08 | 2,743,660 | +0.04(+0.30%) |
Feb 20, 2020 | 14.06 | 14.10 | 13.97 | 14.03 | 3,868,556 | -0.03(-0.20%) |
Feb 19, 2020 | 14.16 | 14.21 | 14.06 | 14.06 | 4,734,291 | -0.11(-0.79%) |
Feb 18, 2020 | 13.69 | 14.19 | 13.67 | 14.17 | 11,915,867 | +0.52(+3.80%) |
Feb 14, 2020 | 13.74 | 13.74 | 13.64 | 13.66 | 2,197,294 | -0.15(-1.07%) |
Feb 13, 2020 | 13.77 | 13.94 | 13.76 | 13.80 | 2,939,152 | -0.04(-0.30%) |
Feb 12, 2020 | 13.82 | 13.87 | 13.77 | 13.85 | 3,290,039 | +0.25(+1.81%) |
Feb 11, 2020 | 13.61 | 13.70 | 13.59 | 13.60 | 3,007,897 | +0.04(+0.26%) |
Feb 10, 2020 | 13.70 | 13.71 | 13.52 | 13.56 | 2,994,923 | -0.25(-1.83%) |
Feb 07, 2020 | 13.99 | 14.00 | 13.80 | 13.82 | 5,957,304 | +0.09(+0.66%) |
Feb 06, 2020 | 13.56 | 13.73 | 13.56 | 13.73 | 5,360,443 | +0.44(+3.27%) |
Feb 05, 2020 | 13.55 | 13.58 | 13.18 | 13.29 | 7,961,270 | -0.49(-3.56%) |
Feb 04, 2020 | 13.86 | 13.88 | 13.74 | 13.78 | 4,171,978 | +0.04(+0.31%) |