Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.15 | 11.28 | 10.55 | 10.64 | 1,528,795 | -0.40(-3.62%) |
Apr 29, 2020 | 11.80 | 11.81 | 10.90 | 11.04 | 1,690,199 | -0.76(-6.44%) |
Apr 28, 2020 | 12.10 | 12.21 | 11.70 | 11.80 | 1,316,989 | -0.05(-0.42%) |
Apr 27, 2020 | 12.10 | 12.18 | 11.66 | 11.85 | 1,453,069 | -0.12(-1.00%) |
Apr 24, 2020 | 12.29 | 12.29 | 11.67 | 11.97 | 1,003,000 | -0.21(-1.72%) |
Apr 23, 2020 | 12.10 | 12.32 | 11.94 | 12.18 | 968,144 | +0.20(+1.67%) |
Apr 22, 2020 | 11.95 | 12.60 | 11.74 | 11.98 | 2,200,443 | +0.40(+3.45%) |
Apr 21, 2020 | 11.93 | 12.48 | 11.46 | 11.58 | 1,680,348 | -0.34(-2.85%) |
Apr 20, 2020 | 11.29 | 12.10 | 11.09 | 11.92 | 1,781,034 | +0.48(+4.20%) |
Apr 17, 2020 | 11.44 | 11.59 | 10.71 | 11.44 | 1,854,800 | +0.20(+1.78%) |
Apr 16, 2020 | 10.16 | 11.34 | 10.16 | 11.24 | 1,991,269 | +0.89(+8.60%) |
Apr 15, 2020 | 9.750 | 10.45 | 9.420 | 10.35 | 1,379,496 | +0.45(+4.55%) |
Apr 14, 2020 | 10.46 | 10.66 | 9.820 | 9.900 | 1,543,557 | -0.44(-4.26%) |
Apr 13, 2020 | 10.03 | 10.59 | 9.790 | 10.34 | 1,505,337 | +0.35(+3.50%) |
Apr 09, 2020 | 9.870 | 10.27 | 9.720 | 9.990 | 1,968,700 | +0.40(+4.17%) |
Apr 08, 2020 | 9.130 | 10.02 | 8.805 | 9.590 | 2,002,891 | +0.60(+6.67%) |
Apr 07, 2020 | 10.00 | 10.18 | 8.830 | 8.990 | 2,308,857 | -1.01(-10.10%) |
Apr 06, 2020 | 9.510 | 10.09 | 9.160 | 10.00 | 1,738,385 | +0.71(+7.64%) |
Apr 03, 2020 | 8.950 | 9.400 | 8.750 | 9.290 | 1,431,200 | +0.43(+4.85%) |
Apr 02, 2020 | 8.580 | 9.140 | 8.530 | 8.860 | 1,386,502 | +0.01(+0.11%) |
Apr 01, 2020 | 8.990 | 9.290 | 8.490 | 8.850 | 1,602,414 | -0.33(-3.59%) |
Mar 31, 2020 | 8.600 | 9.660 | 8.470 | 9.180 | 2,464,184 | +0.68(+8.00%) |
Mar 30, 2020 | 8.750 | 9.630 | 8.385 | 8.500 | 2,117,687 | +0.09(+1.07%) |
Mar 27, 2020 | 9.360 | 9.360 | 8.280 | 8.410 | 2,203,200 | -0.98(-10.44%) |
Mar 26, 2020 | 9.060 | 9.980 | 9.010 | 9.390 | 2,614,352 | +0.18(+1.95%) |
Mar 25, 2020 | 9.890 | 10.41 | 9.010 | 9.210 | 2,080,284 | -0.70(-7.06%) |
Mar 24, 2020 | 11.70 | 12.24 | 9.810 | 9.910 | 2,923,759 | -1.40(-12.38%) |
Mar 23, 2020 | 11.14 | 12.50 | 10.27 | 11.31 | 2,970,573 | +0.09(+0.80%) |
Mar 20, 2020 | 10.51 | 11.53 | 9.070 | 11.22 | 3,676,000 | +0.77(+7.37%) |
Mar 19, 2020 | 12.10 | 12.60 | 9.714 | 10.45 | 4,161,653 | -1.48(-12.41%) |
Mar 18, 2020 | 9.760 | 12.93 | 9.160 | 11.93 | 6,133,520 | +1.92(+19.18%) |
Mar 17, 2020 | 7.580 | 10.06 | 7.370 | 10.01 | 5,402,244 | +2.62(+35.45%) |
Mar 16, 2020 | 5.510 | 7.930 | 5.160 | 7.390 | 6,076,512 | +1.67(+29.20%) |
Mar 13, 2020 | 6.000 | 6.000 | 5.310 | 5.720 | 2,199,600 | +0.29(+5.34%) |
Mar 12, 2020 | 5.800 | 6.100 | 5.055 | 5.430 | 2,549,048 | -1.32(-19.56%) |
Mar 11, 2020 | 6.870 | 7.960 | 6.430 | 6.750 | 3,735,975 | -0.03(-0.44%) |
Mar 10, 2020 | 5.970 | 6.780 | 5.770 | 6.780 | 1,793,038 | +1.19(+21.29%) |
Mar 09, 2020 | 5.020 | 5.700 | 5.000 | 5.590 | 1,507,043 | -0.26(-4.44%) |
Mar 06, 2020 | 5.860 | 5.960 | 5.730 | 5.850 | 1,583,500 | -0.15(-2.50%) |
Mar 05, 2020 | 6.010 | 6.095 | 5.820 | 6.000 | 1,394,898 | -0.18(-2.91%) |
Mar 04, 2020 | 6.010 | 6.200 | 5.680 | 6.180 | 1,519,692 | +0.28(+4.75%) |
Mar 03, 2020 | 6.010 | 6.430 | 5.870 | 5.900 | 1,401,441 | -0.07(-1.17%) |
Mar 02, 2020 | 6.550 | 6.570 | 5.800 | 5.970 | 2,043,350 | -0.50(-7.73%) |
Feb 28, 2020 | 5.830 | 6.610 | 5.830 | 6.470 | 1,360,500 | +0.33(+5.37%) |
Feb 27, 2020 | 6.440 | 6.720 | 5.820 | 6.140 | 2,401,524 | -0.35(-5.39%) |
Feb 26, 2020 | 6.970 | 7.050 | 6.480 | 6.490 | 2,888,286 | -0.38(-5.53%) |
Feb 25, 2020 | 7.260 | 7.260 | 6.790 | 6.870 | 1,421,354 | -0.35(-4.85%) |
Feb 24, 2020 | 7.350 | 7.350 | 7.070 | 7.220 | 1,002,019 | -0.48(-6.23%) |
Feb 21, 2020 | 7.550 | 7.960 | 7.499 | 7.700 | 788,900 | +0.11(+1.45%) |
Feb 20, 2020 | 7.230 | 7.655 | 7.230 | 7.590 | 1,190,090 | +0.30(+4.12%) |
Feb 19, 2020 | 7.580 | 7.660 | 7.210 | 7.290 | 1,976,467 | -0.29(-3.83%) |
Feb 18, 2020 | 7.510 | 7.800 | 7.455 | 7.580 | 596,362 | +0.04(+0.53%) |
Feb 14, 2020 | 7.850 | 7.880 | 7.460 | 7.540 | 544,700 | -0.30(-3.83%) |
Feb 13, 2020 | 7.850 | 7.940 | 7.750 | 7.840 | 404,431 | -0.04(-0.51%) |
Feb 12, 2020 | 7.770 | 8.050 | 7.645 | 7.880 | 624,075 | +0.29(+3.82%) |
Feb 11, 2020 | 7.500 | 7.735 | 7.360 | 7.590 | 475,493 | +0.18(+2.43%) |
Feb 10, 2020 | 7.400 | 7.570 | 7.270 | 7.410 | 558,714 | -0.06(-0.80%) |
Feb 07, 2020 | 7.680 | 7.688 | 7.420 | 7.470 | 586,000 | -0.29(-3.74%) |
Feb 06, 2020 | 7.890 | 8.205 | 7.745 | 7.760 | 858,418 | -0.02(-0.26%) |
Feb 05, 2020 | 7.360 | 7.800 | 7.350 | 7.780 | 746,040 | +0.54(+7.46%) |
Feb 04, 2020 | 7.230 | 7.380 | 7.060 | 7.240 | 690,205 | +0.16(+2.26%) |