Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.50 | 11.90 | 10.83 | 11.59 | 1,408,290 | -0.04(-0.34%) |
Apr 29, 2020 | 11.35 | 11.75 | 10.99 | 11.63 | 1,678,555 | +0.70(+6.40%) |
Apr 28, 2020 | 11.60 | 11.78 | 10.91 | 10.93 | 1,568,878 | -0.41(-3.62%) |
Apr 27, 2020 | 10.86 | 11.47 | 10.64 | 11.34 | 1,308,190 | +0.58(+5.39%) |
Apr 24, 2020 | 10.50 | 10.82 | 10.47 | 10.76 | 615,100 | +0.30(+2.87%) |
Apr 23, 2020 | 10.30 | 10.79 | 10.30 | 10.46 | 619,791 | +0.21(+2.05%) |
Apr 22, 2020 | 10.38 | 10.38 | 10.15 | 10.25 | 516,704 | +0.22(+2.19%) |
Apr 21, 2020 | 10.35 | 10.41 | 9.970 | 10.03 | 1,326,894 | -0.60(-5.64%) |
Apr 20, 2020 | 10.12 | 10.82 | 10.00 | 10.63 | 1,344,230 | +0.43(+4.22%) |
Apr 17, 2020 | 10.51 | 10.71 | 9.980 | 10.20 | 1,263,000 | +0.01(+0.10%) |
Apr 16, 2020 | 10.16 | 10.41 | 9.845 | 10.19 | 1,593,843 | +0.03(+0.30%) |
Apr 15, 2020 | 10.62 | 10.81 | 10.10 | 10.16 | 1,363,546 | -0.88(-7.97%) |
Apr 14, 2020 | 11.17 | 11.49 | 10.88 | 11.04 | 918,448 | +0.12(+1.10%) |
Apr 13, 2020 | 10.87 | 10.98 | 10.52 | 10.92 | 734,145 | -0.05(-0.46%) |
Apr 09, 2020 | 11.26 | 11.35 | 10.77 | 10.97 | 1,696,300 | +0.05(+0.46%) |
Apr 08, 2020 | 10.73 | 11.01 | 10.50 | 10.92 | 950,478 | +0.38(+3.61%) |
Apr 07, 2020 | 10.94 | 11.08 | 10.41 | 10.54 | 2,087,300 | +0.03(+0.29%) |
Apr 06, 2020 | 9.760 | 10.55 | 9.580 | 10.51 | 2,165,482 | +1.24(+13.38%) |
Apr 03, 2020 | 9.570 | 9.920 | 9.090 | 9.270 | 1,147,100 | -0.29(-3.03%) |
Apr 02, 2020 | 9.570 | 10.07 | 9.280 | 9.560 | 1,170,441 | -0.08(-0.83%) |
Apr 01, 2020 | 9.820 | 10.07 | 9.520 | 9.640 | 1,267,512 | -0.70(-6.77%) |
Mar 31, 2020 | 9.960 | 10.45 | 9.810 | 10.34 | 1,359,721 | +0.43(+4.34%) |
Mar 30, 2020 | 9.900 | 10.25 | 9.650 | 9.910 | 1,101,833 | +0.03(+0.30%) |
Mar 27, 2020 | 10.49 | 10.68 | 9.820 | 9.880 | 983,200 | -1.04(-9.52%) |
Mar 26, 2020 | 10.32 | 11.05 | 10.14 | 10.92 | 1,825,704 | +0.72(+7.06%) |
Mar 25, 2020 | 10.04 | 10.65 | 9.500 | 10.20 | 1,986,966 | +0.17(+1.69%) |
Mar 24, 2020 | 9.380 | 10.75 | 9.110 | 10.03 | 1,950,277 | +1.19(+13.46%) |
Mar 23, 2020 | 9.170 | 9.240 | 8.060 | 8.840 | 1,723,010 | -0.15(-1.67%) |
Mar 20, 2020 | 9.950 | 10.25 | 8.890 | 8.990 | 2,284,200 | -0.99(-9.92%) |
Mar 19, 2020 | 9.140 | 10.69 | 8.570 | 9.980 | 2,272,551 | +0.82(+8.95%) |
Mar 18, 2020 | 9.750 | 10.04 | 8.860 | 9.160 | 1,424,121 | -1.15(-11.15%) |
Mar 17, 2020 | 9.230 | 10.38 | 8.830 | 10.31 | 2,544,056 | +1.14(+12.43%) |
Mar 16, 2020 | 9.160 | 9.560 | 8.740 | 9.170 | 1,443,261 | -0.94(-9.30%) |
Mar 13, 2020 | 10.27 | 10.50 | 9.020 | 10.11 | 3,021,300 | +0.36(+3.69%) |
Mar 12, 2020 | 10.20 | 10.35 | 9.500 | 9.750 | 2,462,433 | -0.82(-7.76%) |
Mar 11, 2020 | 11.11 | 11.30 | 10.52 | 10.57 | 1,846,091 | -1.12(-9.58%) |
Mar 10, 2020 | 11.79 | 11.85 | 11.10 | 11.69 | 1,509,131 | +0.29(+2.54%) |
Mar 09, 2020 | 12.01 | 12.11 | 11.01 | 11.40 | 1,631,483 | -1.41(-11.01%) |
Mar 06, 2020 | 12.59 | 13.26 | 12.53 | 12.81 | 814,700 | -0.25(-1.91%) |
Mar 05, 2020 | 13.16 | 13.30 | 12.93 | 13.06 | 932,693 | -0.40(-2.97%) |
Mar 04, 2020 | 13.28 | 13.48 | 12.94 | 13.46 | 854,958 | +0.36(+2.71%) |
Mar 03, 2020 | 13.23 | 13.55 | 12.92 | 13.11 | 919,560 | -0.18(-1.39%) |
Mar 02, 2020 | 13.07 | 13.31 | 12.67 | 13.29 | 1,021,574 | +0.30(+2.31%) |
Feb 28, 2020 | 12.34 | 13.34 | 12.27 | 12.99 | 1,739,900 | +0.17(+1.33%) |
Feb 27, 2020 | 12.58 | 13.24 | 12.38 | 12.82 | 1,424,830 | -0.19(-1.46%) |
Feb 26, 2020 | 13.36 | 13.67 | 12.98 | 13.01 | 1,059,799 | -0.27(-2.03%) |
Feb 25, 2020 | 13.26 | 13.42 | 12.89 | 13.28 | 2,211,886 | +0.08(+0.61%) |
Feb 24, 2020 | 12.64 | 13.33 | 12.60 | 13.20 | 1,020,718 | -0.11(-0.83%) |
Feb 21, 2020 | 13.57 | 13.57 | 13.17 | 13.31 | 643,500 | -0.36(-2.63%) |
Feb 20, 2020 | 13.63 | 13.75 | 13.35 | 13.67 | 470,228 | +0.03(+0.22%) |
Feb 19, 2020 | 13.62 | 13.79 | 13.57 | 13.64 | 650,516 | +0.11(+0.81%) |
Feb 18, 2020 | 13.54 | 13.73 | 13.31 | 13.53 | 964,784 | -0.16(-1.17%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.59 | 13.69 | 742,400 | -0.19(-1.37%) |
Feb 13, 2020 | 13.78 | 13.98 | 13.64 | 13.88 | 1,972,522 | -0.06(-0.43%) |
Feb 12, 2020 | 13.94 | 14.14 | 13.83 | 13.94 | 1,065,008 | +0.07(+0.50%) |
Feb 11, 2020 | 13.64 | 13.89 | 13.59 | 13.87 | 1,808,618 | +0.33(+2.44%) |
Feb 10, 2020 | 13.84 | 13.94 | 13.48 | 13.54 | 1,866,644 | -0.40(-2.87%) |
Feb 07, 2020 | 14.79 | 14.84 | 13.86 | 13.94 | 2,060,700 | -0.97(-6.51%) |
Feb 06, 2020 | 16.00 | 16.25 | 14.73 | 14.91 | 1,301,146 | -0.17(-1.13%) |
Feb 05, 2020 | 15.24 | 15.44 | 14.86 | 15.08 | 1,491,919 | +0.09(+0.60%) |
Feb 04, 2020 | 14.75 | 15.07 | 14.60 | 14.99 | 1,578,752 | +0.52(+3.56%) |