Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.10 | 12.39 | 11.80 | 11.81 | 2,224,390 | -0.45(-3.67%) |
Apr 29, 2020 | 12.30 | 12.42 | 11.86 | 12.26 | 2,800,075 | +0.13(+1.07%) |
Apr 28, 2020 | 12.67 | 12.70 | 12.10 | 12.13 | 4,511,320 | -0.46(-3.65%) |
Apr 27, 2020 | 12.85 | 12.98 | 12.57 | 12.59 | 2,191,451 | -0.23(-1.79%) |
Apr 24, 2020 | 12.09 | 12.88 | 11.99 | 12.82 | 4,106,400 | +0.74(+6.13%) |
Apr 23, 2020 | 12.02 | 12.58 | 11.94 | 12.08 | 1,774,088 | +0.06(+0.50%) |
Apr 22, 2020 | 12.15 | 12.20 | 11.71 | 12.02 | 2,886,267 | +0.08(+0.71%) |
Apr 21, 2020 | 11.61 | 12.11 | 11.53 | 11.94 | 3,350,886 | +0.02(+0.13%) |
Apr 20, 2020 | 11.43 | 12.28 | 11.43 | 11.92 | 4,586,457 | +0.42(+3.65%) |
Apr 17, 2020 | 10.90 | 11.52 | 10.57 | 11.50 | 4,483,600 | +0.89(+8.39%) |
Apr 16, 2020 | 10.21 | 10.61 | 9.890 | 10.61 | 2,469,998 | +0.58(+5.78%) |
Apr 15, 2020 | 10.26 | 10.26 | 9.755 | 10.03 | 3,069,549 | -0.38(-3.65%) |
Apr 14, 2020 | 10.47 | 10.47 | 10.06 | 10.41 | 2,524,239 | +0.26(+2.56%) |
Apr 13, 2020 | 10.35 | 10.43 | 9.950 | 10.15 | 1,616,647 | -0.26(-2.50%) |
Apr 09, 2020 | 10.25 | 10.48 | 10.09 | 10.41 | 3,327,700 | +0.38(+3.79%) |
Apr 08, 2020 | 10.30 | 10.30 | 9.793 | 10.03 | 2,798,647 | -0.07(-0.69%) |
Apr 07, 2020 | 10.12 | 10.64 | 9.990 | 10.10 | 4,368,776 | +0.26(+2.64%) |
Apr 06, 2020 | 9.820 | 9.900 | 9.385 | 9.840 | 2,359,359 | +0.51(+5.47%) |
Apr 03, 2020 | 9.490 | 9.685 | 9.150 | 9.330 | 1,788,600 | -0.28(-2.91%) |
Apr 02, 2020 | 8.730 | 9.620 | 8.730 | 9.610 | 2,596,889 | +0.75(+8.47%) |
Apr 01, 2020 | 8.930 | 9.600 | 8.630 | 8.860 | 4,377,651 | -0.38(-4.11%) |
Mar 31, 2020 | 9.610 | 9.740 | 9.050 | 9.240 | 2,552,964 | -0.47(-4.84%) |
Mar 30, 2020 | 9.070 | 9.910 | 8.980 | 9.710 | 3,577,555 | +0.77(+8.61%) |
Mar 27, 2020 | 9.140 | 9.410 | 8.725 | 8.940 | 4,287,700 | -0.50(-5.30%) |
Mar 26, 2020 | 9.900 | 10.84 | 9.170 | 9.440 | 3,383,810 | -0.45(-4.55%) |
Mar 25, 2020 | 9.340 | 10.20 | 9.040 | 9.890 | 3,607,449 | +0.50(+5.32%) |
Mar 24, 2020 | 9.050 | 9.600 | 9.000 | 9.390 | 3,387,528 | +0.69(+7.93%) |
Mar 23, 2020 | 8.740 | 9.180 | 8.270 | 8.700 | 3,163,505 | +0.13(+1.52%) |
Mar 20, 2020 | 8.440 | 9.210 | 8.400 | 8.570 | 4,385,000 | +0.12(+1.42%) |
Mar 19, 2020 | 8.190 | 8.560 | 7.880 | 8.450 | 5,548,797 | +0.16(+1.93%) |
Mar 18, 2020 | 7.820 | 8.790 | 7.780 | 8.290 | 8,141,798 | -0.24(-2.81%) |
Mar 17, 2020 | 6.910 | 8.580 | 6.670 | 8.530 | 7,218,040 | +1.79(+26.56%) |
Mar 16, 2020 | 6.250 | 7.430 | 6.250 | 6.740 | 5,612,692 | -1.53(-18.50%) |
Mar 13, 2020 | 7.260 | 8.270 | 6.520 | 8.270 | 5,834,600 | +1.64(+24.74%) |
Mar 12, 2020 | 7.500 | 7.660 | 6.450 | 6.630 | 5,227,705 | -1.42(-17.64%) |
Mar 11, 2020 | 8.750 | 9.070 | 8.000 | 8.050 | 3,427,500 | -0.91(-10.16%) |
Mar 10, 2020 | 8.720 | 8.960 | 8.110 | 8.960 | 4,156,246 | +0.60(+7.18%) |
Mar 09, 2020 | 8.910 | 9.050 | 8.350 | 8.360 | 3,213,458 | -1.13(-11.91%) |
Mar 06, 2020 | 9.470 | 9.800 | 9.300 | 9.490 | 2,217,200 | -0.40(-4.04%) |
Mar 05, 2020 | 9.530 | 10.07 | 9.250 | 9.890 | 3,527,702 | +0.21(+2.17%) |
Mar 04, 2020 | 9.360 | 9.720 | 9.180 | 9.680 | 4,021,127 | +0.54(+5.91%) |
Mar 03, 2020 | 9.250 | 9.660 | 9.045 | 9.140 | 2,840,152 | -0.18(-1.93%) |
Mar 02, 2020 | 9.500 | 9.560 | 8.750 | 9.320 | 5,622,727 | -0.22(-2.36%) |
Feb 28, 2020 | 8.890 | 9.560 | 8.880 | 9.545 | 5,640,700 | +0.21(+2.19%) |
Feb 27, 2020 | 9.560 | 9.880 | 9.140 | 9.340 | 4,462,412 | -0.51(-5.18%) |
Feb 26, 2020 | 9.950 | 10.26 | 9.820 | 9.850 | 1,749,795 | +0.04(+0.41%) |
Feb 25, 2020 | 10.45 | 10.63 | 9.730 | 9.810 | 3,316,246 | -0.59(-5.67%) |
Feb 24, 2020 | 10.34 | 10.50 | 10.10 | 10.40 | 4,065,871 | -0.38(-3.53%) |
Feb 21, 2020 | 10.81 | 10.82 | 10.60 | 10.78 | 3,497,800 | -0.05(-0.46%) |
Feb 20, 2020 | 10.79 | 10.89 | 10.52 | 10.83 | 2,001,157 | +0.02(+0.19%) |
Feb 19, 2020 | 10.90 | 10.91 | 10.63 | 10.81 | 1,890,021 | +0.00(+0.00%) |
Feb 18, 2020 | 10.93 | 10.94 | 10.73 | 10.81 | 1,847,750 | -0.17(-1.55%) |
Feb 14, 2020 | 10.95 | 11.03 | 10.64 | 10.98 | 2,129,900 | +0.01(+0.09%) |
Feb 13, 2020 | 11.16 | 11.29 | 10.95 | 10.97 | 1,629,867 | -0.19(-1.70%) |
Feb 12, 2020 | 10.86 | 11.20 | 10.71 | 11.16 | 2,703,800 | +0.44(+4.10%) |
Feb 11, 2020 | 10.68 | 10.82 | 10.44 | 10.72 | 4,042,030 | +0.26(+2.49%) |
Feb 10, 2020 | 10.25 | 10.56 | 10.25 | 10.46 | 1,958,833 | +0.20(+1.95%) |
Feb 07, 2020 | 10.51 | 10.69 | 10.24 | 10.26 | 2,700,500 | -0.45(-4.20%) |
Feb 06, 2020 | 10.61 | 10.73 | 10.39 | 10.71 | 2,665,064 | +0.20(+1.85%) |
Feb 05, 2020 | 10.01 | 10.63 | 10.01 | 10.52 | 4,343,807 | +0.65(+6.53%) |
Feb 04, 2020 | 9.240 | 9.900 | 9.100 | 9.870 | 3,706,060 | +0.93(+10.40%) |