Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.44 | 14.69 | 13.57 | 14.12 | 1,060,020 | -0.47(-3.22%) |
Apr 29, 2020 | 13.72 | 14.84 | 13.46 | 14.59 | 1,025,518 | +1.41(+10.70%) |
Apr 28, 2020 | 13.31 | 13.62 | 12.68 | 13.18 | 764,527 | +0.20(+1.54%) |
Apr 27, 2020 | 12.88 | 13.07 | 12.42 | 12.98 | 875,085 | +0.48(+3.84%) |
Apr 24, 2020 | 11.96 | 12.65 | 11.69 | 12.50 | 598,500 | +0.75(+6.38%) |
Apr 23, 2020 | 11.24 | 12.05 | 11.22 | 11.75 | 772,011 | +0.51(+4.54%) |
Apr 22, 2020 | 11.42 | 11.63 | 11.03 | 11.24 | 848,991 | +0.28(+2.55%) |
Apr 21, 2020 | 11.22 | 11.70 | 10.93 | 10.96 | 1,018,701 | -0.50(-4.36%) |
Apr 20, 2020 | 11.43 | 12.05 | 11.20 | 11.46 | 990,207 | -0.35(-2.96%) |
Apr 17, 2020 | 11.23 | 11.94 | 11.00 | 11.81 | 1,434,800 | +0.56(+4.98%) |
Apr 16, 2020 | 13.42 | 13.60 | 10.60 | 11.25 | 2,842,837 | -2.64(-19.01%) |
Apr 15, 2020 | 13.44 | 14.10 | 12.20 | 13.89 | 3,151,378 | +1.58(+12.84%) |
Apr 14, 2020 | 12.92 | 13.00 | 11.77 | 12.31 | 697,337 | -0.06(-0.49%) |
Apr 13, 2020 | 12.31 | 12.87 | 11.01 | 12.37 | 1,049,285 | +0.09(+0.73%) |
Apr 09, 2020 | 12.45 | 12.78 | 11.65 | 12.28 | 1,236,700 | +0.28(+2.33%) |
Apr 08, 2020 | 10.04 | 12.33 | 10.01 | 12.00 | 1,590,537 | +2.18(+22.20%) |
Apr 07, 2020 | 10.10 | 10.76 | 9.340 | 9.820 | 961,978 | -0.04(-0.41%) |
Apr 06, 2020 | 9.120 | 9.910 | 8.850 | 9.860 | 1,022,838 | +1.19(+13.73%) |
Apr 03, 2020 | 7.580 | 8.880 | 7.360 | 8.670 | 1,072,800 | +1.23(+16.53%) |
Apr 02, 2020 | 8.320 | 8.900 | 7.430 | 7.440 | 1,126,674 | -0.57(-7.12%) |
Apr 01, 2020 | 10.01 | 10.01 | 8.000 | 8.010 | 1,590,400 | -2.05(-20.38%) |
Mar 31, 2020 | 10.98 | 11.34 | 10.02 | 10.06 | 1,859,181 | -1.07(-9.61%) |
Mar 30, 2020 | 10.57 | 11.72 | 10.57 | 11.13 | 2,252,326 | +0.59(+5.60%) |
Mar 27, 2020 | 10.11 | 11.08 | 9.860 | 10.54 | 984,900 | +0.32(+3.13%) |
Mar 26, 2020 | 11.81 | 12.20 | 9.790 | 10.22 | 1,242,430 | -1.53(-13.02%) |
Mar 25, 2020 | 10.08 | 12.27 | 10.00 | 11.75 | 1,857,226 | +1.85(+18.69%) |
Mar 24, 2020 | 9.320 | 10.15 | 9.000 | 9.900 | 1,144,851 | +1.26(+14.58%) |
Mar 23, 2020 | 8.560 | 9.260 | 7.510 | 8.640 | 1,407,109 | +0.22(+2.61%) |
Mar 20, 2020 | 7.650 | 9.290 | 7.225 | 8.420 | 2,424,200 | +0.92(+12.27%) |
Mar 19, 2020 | 5.520 | 7.880 | 5.370 | 7.500 | 1,599,993 | +1.90(+33.93%) |
Mar 18, 2020 | 6.420 | 6.950 | 4.600 | 5.600 | 1,659,673 | -1.28(-18.60%) |
Mar 17, 2020 | 6.290 | 7.140 | 5.050 | 6.880 | 1,581,848 | +0.66(+10.61%) |
Mar 16, 2020 | 6.660 | 6.950 | 5.610 | 6.220 | 2,271,577 | -1.40(-18.37%) |
Mar 13, 2020 | 9.610 | 9.610 | 6.610 | 7.620 | 2,152,700 | -1.39(-15.43%) |
Mar 12, 2020 | 9.420 | 9.530 | 8.860 | 9.010 | 1,520,273 | -0.99(-9.90%) |
Mar 11, 2020 | 9.210 | 10.22 | 9.170 | 10.00 | 1,203,593 | +0.41(+4.28%) |
Mar 10, 2020 | 9.400 | 9.910 | 8.620 | 9.590 | 1,341,103 | +0.45(+4.92%) |
Mar 09, 2020 | 10.21 | 10.47 | 9.130 | 9.140 | 1,140,731 | -1.85(-16.83%) |
Mar 06, 2020 | 11.49 | 11.88 | 10.97 | 10.99 | 1,548,700 | -1.07(-8.87%) |
Mar 05, 2020 | 12.79 | 12.90 | 11.89 | 12.06 | 1,089,968 | -0.86(-6.66%) |
Mar 04, 2020 | 13.36 | 13.38 | 12.66 | 12.92 | 1,267,146 | -0.28(-2.12%) |
Mar 03, 2020 | 14.16 | 14.28 | 12.88 | 13.20 | 1,361,204 | -0.86(-6.12%) |
Mar 02, 2020 | 13.78 | 14.22 | 13.45 | 14.06 | 1,204,289 | +0.33(+2.40%) |
Feb 28, 2020 | 13.38 | 14.20 | 13.36 | 13.73 | 1,023,700 | -0.15(-1.08%) |
Feb 27, 2020 | 13.65 | 14.48 | 13.06 | 13.88 | 1,196,249 | +0.09(+0.65%) |
Feb 26, 2020 | 14.24 | 14.70 | 13.78 | 13.79 | 1,377,200 | +0.20(+1.47%) |
Feb 25, 2020 | 14.29 | 14.30 | 13.34 | 13.59 | 1,363,307 | -0.71(-4.97%) |
Feb 24, 2020 | 14.17 | 14.57 | 13.68 | 14.30 | 1,413,643 | -0.38(-2.59%) |
Feb 21, 2020 | 14.37 | 14.82 | 13.96 | 14.68 | 1,436,300 | +0.29(+2.02%) |
Feb 20, 2020 | 13.79 | 14.48 | 13.60 | 14.39 | 1,027,081 | +0.57(+4.12%) |
Feb 19, 2020 | 14.06 | 14.17 | 13.33 | 13.82 | 1,728,999 | -0.21(-1.50%) |
Feb 18, 2020 | 14.53 | 14.76 | 14.02 | 14.03 | 1,621,246 | -0.56(-3.86%) |
Feb 14, 2020 | 14.59 | 14.79 | 14.45 | 14.59 | 1,611,547 | -0.02(-0.14%) |
Feb 13, 2020 | 14.66 | 14.70 | 14.11 | 14.61 | 1,768,371 | -0.10(-0.67%) |
Feb 12, 2020 | 14.85 | 14.93 | 14.38 | 14.71 | 1,885,036 | -0.11(-0.73%) |
Feb 11, 2020 | 15.52 | 15.82 | 14.75 | 14.82 | 2,133,359 | -0.56(-3.67%) |
Feb 10, 2020 | 14.89 | 15.66 | 14.32 | 15.39 | 1,900,348 | +0.50(+3.39%) |
Feb 07, 2020 | 14.69 | 15.33 | 14.37 | 14.88 | 2,485,997 | +0.02(+0.13%) |
Feb 06, 2020 | 16.42 | 16.64 | 14.85 | 14.86 | 4,596,419 | -1.52(-9.30%) |
Feb 05, 2020 | 18.30 | 18.55 | 15.88 | 16.38 | 6,541,018 | -10.21(-38.39%) |
Feb 04, 2020 | 27.70 | 27.71 | 26.42 | 26.60 | 1,090,639 | -0.58(-2.15%) |