Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.57 | 10.57 | 10.35 | 10.43 | 828,840 | -0.05(-0.48%) |
Apr 29, 2020 | 10.15 | 10.60 | 10.15 | 10.48 | 774,193 | +0.67(+6.83%) |
Apr 28, 2020 | 9.950 | 9.950 | 9.760 | 9.810 | 1,589,500 | +0.24(+2.51%) |
Apr 27, 2020 | 9.600 | 9.620 | 9.455 | 9.570 | 1,452,057 | -0.29(-2.94%) |
Apr 24, 2020 | 9.860 | 9.910 | 9.710 | 9.860 | 377,100 | +0.13(+1.34%) |
Apr 23, 2020 | 9.810 | 9.880 | 9.660 | 9.730 | 523,357 | -0.09(-0.92%) |
Apr 22, 2020 | 9.700 | 9.890 | 9.700 | 9.820 | 639,281 | +0.37(+3.92%) |
Apr 21, 2020 | 9.520 | 9.570 | 9.400 | 9.450 | 1,668,337 | -0.41(-4.16%) |
Apr 20, 2020 | 10.02 | 10.15 | 9.860 | 9.860 | 758,004 | -0.30(-2.95%) |
Apr 17, 2020 | 10.05 | 10.21 | 9.950 | 10.16 | 914,400 | +0.26(+2.63%) |
Apr 16, 2020 | 10.03 | 10.03 | 9.670 | 9.900 | 1,307,892 | -0.15(-1.49%) |
Apr 15, 2020 | 9.940 | 10.11 | 9.920 | 10.05 | 716,419 | -0.32(-3.09%) |
Apr 14, 2020 | 10.26 | 10.38 | 10.07 | 10.37 | 1,379,879 | +0.24(+2.37%) |
Apr 13, 2020 | 10.35 | 10.36 | 9.930 | 10.13 | 666,292 | -0.18(-1.75%) |
Apr 09, 2020 | 9.770 | 10.36 | 9.770 | 10.31 | 954,900 | +0.72(+7.51%) |
Apr 08, 2020 | 9.510 | 9.650 | 9.335 | 9.590 | 1,001,923 | -0.15(-1.54%) |
Apr 07, 2020 | 10.21 | 10.23 | 9.720 | 9.740 | 1,657,405 | -0.39(-3.85%) |
Apr 06, 2020 | 9.890 | 10.19 | 9.770 | 10.13 | 902,477 | +0.77(+8.23%) |
Apr 03, 2020 | 9.500 | 9.530 | 9.170 | 9.360 | 625,100 | -0.48(-4.88%) |
Apr 02, 2020 | 9.610 | 9.860 | 9.490 | 9.840 | 650,715 | +0.05(+0.51%) |
Apr 01, 2020 | 9.950 | 10.18 | 9.690 | 9.790 | 880,651 | -0.46(-4.49%) |
Mar 31, 2020 | 10.03 | 10.42 | 10.03 | 10.25 | 796,337 | +0.20(+1.99%) |
Mar 30, 2020 | 9.660 | 10.10 | 9.660 | 10.05 | 1,326,081 | +0.87(+9.48%) |
Mar 27, 2020 | 9.450 | 9.450 | 9.085 | 9.180 | 695,900 | -0.81(-8.11%) |
Mar 26, 2020 | 9.680 | 10.05 | 9.580 | 9.990 | 1,081,765 | +0.45(+4.72%) |
Mar 25, 2020 | 9.530 | 9.880 | 9.350 | 9.540 | 1,099,035 | +0.47(+5.18%) |
Mar 24, 2020 | 8.760 | 9.105 | 8.630 | 9.070 | 975,192 | +0.97(+11.98%) |
Mar 23, 2020 | 8.440 | 8.440 | 7.980 | 8.100 | 1,154,165 | -0.84(-9.40%) |
Mar 20, 2020 | 9.180 | 9.520 | 8.890 | 8.940 | 1,141,200 | +0.26(+3.00%) |
Mar 19, 2020 | 9.160 | 9.190 | 8.371 | 8.680 | 793,006 | -0.44(-4.82%) |
Mar 18, 2020 | 9.480 | 9.730 | 9.080 | 9.120 | 675,876 | -1.44(-13.64%) |
Mar 17, 2020 | 10.21 | 10.56 | 9.985 | 10.56 | 868,958 | +0.82(+8.42%) |
Mar 16, 2020 | 10.29 | 10.49 | 9.685 | 9.740 | 1,179,766 | -1.89(-16.25%) |
Mar 13, 2020 | 11.49 | 11.63 | 10.86 | 11.63 | 989,700 | +0.98(+9.20%) |
Mar 12, 2020 | 11.19 | 11.32 | 10.59 | 10.65 | 1,174,701 | -1.75(-14.11%) |
Mar 11, 2020 | 12.87 | 12.87 | 12.33 | 12.40 | 1,042,208 | -1.23(-9.02%) |
Mar 10, 2020 | 13.50 | 13.67 | 13.02 | 13.63 | 974,692 | +1.10(+8.78%) |
Mar 09, 2020 | 12.72 | 13.00 | 12.53 | 12.53 | 927,634 | -1.53(-10.88%) |
Mar 06, 2020 | 14.03 | 14.12 | 13.86 | 14.06 | 1,013,800 | -0.43(-2.97%) |
Mar 05, 2020 | 14.57 | 14.66 | 14.41 | 14.49 | 849,199 | -0.52(-3.46%) |
Mar 04, 2020 | 14.99 | 15.04 | 14.77 | 15.01 | 546,405 | +0.10(+0.67%) |
Mar 03, 2020 | 15.21 | 15.33 | 14.79 | 14.91 | 1,798,634 | -0.43(-2.80%) |
Mar 02, 2020 | 15.04 | 15.35 | 14.91 | 15.34 | 863,579 | +0.11(+0.72%) |
Feb 28, 2020 | 15.20 | 15.29 | 14.93 | 15.23 | 1,258,600 | -0.41(-2.62%) |
Feb 27, 2020 | 15.85 | 15.94 | 15.63 | 15.64 | 734,477 | -0.44(-2.74%) |
Feb 26, 2020 | 16.14 | 16.29 | 16.04 | 16.08 | 672,648 | -0.02(-0.12%) |
Feb 25, 2020 | 16.49 | 16.49 | 16.06 | 16.10 | 793,401 | -0.31(-1.89%) |
Feb 24, 2020 | 16.66 | 16.75 | 16.36 | 16.41 | 405,956 | -0.58(-3.41%) |
Feb 21, 2020 | 17.03 | 17.04 | 16.95 | 16.99 | 288,200 | -0.01(-0.06%) |
Feb 20, 2020 | 16.95 | 17.04 | 16.89 | 17.00 | 326,017 | -0.07(-0.41%) |
Feb 19, 2020 | 17.08 | 17.09 | 17.02 | 17.07 | 362,456 | -0.09(-0.52%) |
Feb 18, 2020 | 17.08 | 17.24 | 17.08 | 17.16 | 418,215 | -0.03(-0.17%) |
Feb 14, 2020 | 17.16 | 17.27 | 17.14 | 17.19 | 471,300 | +0.16(+0.94%) |
Feb 13, 2020 | 17.02 | 17.08 | 16.97 | 17.03 | 776,420 | -0.01(-0.06%) |
Feb 12, 2020 | 16.95 | 17.22 | 16.95 | 17.04 | 629,956 | +0.22(+1.31%) |
Feb 11, 2020 | 16.77 | 16.88 | 16.77 | 16.82 | 471,029 | +0.08(+0.48%) |
Feb 10, 2020 | 16.67 | 16.75 | 16.65 | 16.74 | 246,691 | +0.06(+0.36%) |
Feb 07, 2020 | 16.75 | 16.79 | 16.66 | 16.68 | 313,100 | -0.21(-1.24%) |
Feb 06, 2020 | 16.90 | 16.97 | 16.87 | 16.89 | 319,412 | +0.08(+0.48%) |
Feb 05, 2020 | 16.80 | 16.89 | 16.78 | 16.81 | 382,816 | +0.00(+0.00%) |
Feb 04, 2020 | 16.76 | 16.83 | 16.71 | 16.81 | 414,422 | +0.34(+2.06%) |