Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.43 | 20.29 | 17.63 | 18.00 | 3,056,817 | -0.70(-3.74%) |
Apr 29, 2020 | 18.82 | 20.00 | 17.56 | 18.70 | 2,120,936 | -0.80(-4.10%) |
Apr 28, 2020 | 14.25 | 20.74 | 14.00 | 19.50 | 15,074,308 | +7.99(+69.42%) |
Apr 27, 2020 | 11.94 | 12.25 | 11.27 | 11.51 | 219,348 | -0.19(-1.62%) |
Apr 24, 2020 | 12.13 | 12.13 | 11.29 | 11.70 | 191,400 | -0.31(-2.58%) |
Apr 23, 2020 | 11.13 | 12.07 | 11.03 | 12.01 | 162,064 | +0.91(+8.20%) |
Apr 22, 2020 | 10.64 | 11.22 | 10.42 | 11.10 | 45,658 | +0.73(+7.04%) |
Apr 21, 2020 | 10.66 | 10.75 | 10.20 | 10.37 | 57,492 | -0.59(-5.38%) |
Apr 20, 2020 | 10.66 | 11.34 | 10.66 | 10.96 | 117,676 | +0.05(+0.46%) |
Apr 17, 2020 | 11.08 | 11.11 | 10.47 | 10.91 | 150,900 | +0.12(+1.11%) |
Apr 16, 2020 | 10.95 | 11.13 | 10.13 | 10.79 | 120,712 | -0.11(-1.01%) |
Apr 15, 2020 | 10.88 | 11.02 | 10.43 | 10.90 | 159,615 | -0.27(-2.42%) |
Apr 14, 2020 | 10.25 | 11.70 | 10.04 | 11.17 | 213,540 | +1.25(+12.60%) |
Apr 13, 2020 | 10.03 | 10.55 | 9.830 | 9.920 | 132,723 | -0.22(-2.17%) |
Apr 09, 2020 | 9.290 | 10.33 | 9.170 | 10.14 | 212,100 | +1.00(+10.94%) |
Apr 08, 2020 | 9.400 | 9.530 | 8.750 | 9.140 | 147,892 | -0.01(-0.11%) |
Apr 07, 2020 | 10.30 | 10.61 | 9.000 | 9.150 | 266,595 | -0.84(-8.41%) |
Apr 06, 2020 | 9.340 | 10.07 | 9.340 | 9.990 | 146,764 | +1.05(+11.74%) |
Apr 03, 2020 | 9.690 | 9.690 | 8.720 | 8.940 | 165,300 | -0.80(-8.21%) |
Apr 02, 2020 | 9.530 | 10.10 | 9.210 | 9.740 | 202,769 | +0.21(+2.20%) |
Apr 01, 2020 | 10.66 | 10.78 | 8.960 | 9.530 | 235,863 | -1.44(-13.13%) |
Mar 31, 2020 | 10.74 | 11.37 | 10.46 | 10.97 | 283,856 | +0.35(+3.30%) |
Mar 30, 2020 | 9.700 | 11.00 | 9.700 | 10.62 | 155,038 | +0.97(+10.05%) |
Mar 27, 2020 | 9.540 | 9.790 | 9.150 | 9.650 | 129,600 | -0.33(-3.31%) |
Mar 26, 2020 | 10.28 | 10.83 | 9.711 | 9.980 | 155,750 | -0.20(-1.96%) |
Mar 25, 2020 | 10.11 | 10.85 | 9.900 | 10.18 | 215,038 | +0.06(+0.59%) |
Mar 24, 2020 | 9.460 | 10.30 | 9.240 | 10.12 | 211,300 | +1.01(+11.09%) |
Mar 23, 2020 | 8.650 | 9.170 | 8.455 | 9.110 | 133,967 | +0.59(+6.92%) |
Mar 20, 2020 | 8.750 | 9.030 | 8.180 | 8.520 | 591,300 | -0.01(-0.12%) |
Mar 19, 2020 | 7.870 | 8.970 | 7.444 | 8.530 | 186,400 | +0.54(+6.76%) |
Mar 18, 2020 | 6.980 | 8.285 | 6.880 | 7.990 | 298,933 | +0.26(+3.36%) |
Mar 17, 2020 | 8.140 | 8.450 | 7.220 | 7.730 | 254,300 | -0.21(-2.64%) |
Mar 16, 2020 | 8.000 | 8.790 | 7.860 | 7.940 | 472,319 | -1.24(-13.51%) |
Mar 13, 2020 | 8.500 | 9.220 | 7.130 | 9.180 | 367,300 | +0.88(+10.60%) |
Mar 12, 2020 | 11.00 | 11.00 | 7.720 | 8.300 | 470,683 | -3.49(-29.60%) |
Mar 11, 2020 | 11.75 | 12.00 | 11.39 | 11.79 | 295,653 | -0.08(-0.67%) |
Mar 10, 2020 | 11.58 | 12.00 | 11.21 | 11.87 | 253,446 | +0.65(+5.79%) |
Mar 09, 2020 | 11.31 | 11.41 | 10.36 | 11.22 | 203,411 | -0.81(-6.73%) |
Mar 06, 2020 | 11.83 | 12.27 | 11.61 | 12.03 | 340,000 | +0.03(+0.25%) |
Mar 05, 2020 | 11.11 | 12.16 | 10.32 | 12.00 | 455,221 | +0.72(+6.38%) |
Mar 04, 2020 | 9.500 | 11.55 | 9.500 | 11.28 | 424,592 | +2.01(+21.68%) |
Mar 03, 2020 | 9.710 | 10.04 | 9.010 | 9.270 | 186,430 | -0.53(-5.41%) |
Mar 02, 2020 | 9.400 | 9.842 | 9.320 | 9.800 | 100,962 | +0.39(+4.14%) |
Feb 28, 2020 | 10.50 | 10.70 | 9.110 | 9.410 | 395,600 | -1.34(-12.47%) |
Feb 27, 2020 | 10.85 | 10.97 | 10.13 | 10.75 | 319,008 | -0.09(-0.83%) |
Feb 26, 2020 | 10.37 | 10.85 | 10.12 | 10.84 | 159,281 | +0.56(+5.45%) |
Feb 25, 2020 | 10.58 | 10.70 | 10.00 | 10.28 | 249,101 | -0.22(-2.10%) |
Feb 24, 2020 | 10.06 | 10.64 | 9.880 | 10.50 | 165,216 | +0.03(+0.24%) |
Feb 21, 2020 | 10.94 | 10.94 | 10.37 | 10.47 | 127,400 | -0.46(-4.25%) |
Feb 20, 2020 | 10.38 | 11.33 | 10.38 | 10.94 | 233,415 | +0.51(+4.89%) |
Feb 19, 2020 | 10.18 | 10.78 | 10.15 | 10.43 | 213,900 | +0.36(+3.57%) |
Feb 18, 2020 | 9.630 | 10.10 | 9.630 | 10.07 | 504,334 | +0.50(+5.22%) |
Feb 14, 2020 | 9.590 | 9.800 | 9.431 | 9.570 | 111,000 | +0.00(+0.00%) |
Feb 13, 2020 | 9.380 | 9.790 | 9.380 | 9.570 | 94,611 | +0.10(+1.06%) |
Feb 12, 2020 | 9.350 | 9.670 | 9.110 | 9.470 | 72,815 | +0.21(+2.27%) |
Feb 11, 2020 | 9.220 | 9.410 | 9.070 | 9.260 | 64,708 | +0.03(+0.33%) |
Feb 10, 2020 | 9.750 | 9.780 | 9.130 | 9.230 | 93,763 | -0.51(-5.24%) |
Feb 07, 2020 | 9.820 | 9.890 | 9.320 | 9.740 | 99,900 | -0.16(-1.62%) |
Feb 06, 2020 | 10.31 | 10.69 | 9.720 | 9.900 | 164,703 | -0.11(-1.10%) |
Feb 05, 2020 | 10.85 | 10.88 | 9.610 | 10.01 | 337,581 | -0.82(-7.57%) |
Feb 04, 2020 | 9.660 | 10.91 | 9.630 | 10.83 | 404,005 | +1.19(+12.34%) |