Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.69 | 11.82 | 11.39 | 11.65 | 759,636 | -0.33(-2.75%) |
Apr 29, 2020 | 11.63 | 12.20 | 11.49 | 11.98 | 1,162,048 | +0.83(+7.40%) |
Apr 28, 2020 | 11.30 | 11.52 | 10.93 | 11.15 | 700,067 | +0.21(+1.92%) |
Apr 27, 2020 | 10.38 | 11.07 | 10.23 | 10.95 | 866,784 | +0.66(+6.37%) |
Apr 24, 2020 | 10.37 | 10.50 | 9.740 | 10.29 | 444,600 | +0.01(+0.10%) |
Apr 23, 2020 | 9.740 | 10.53 | 9.740 | 10.28 | 763,684 | +0.62(+6.42%) |
Apr 22, 2020 | 10.23 | 10.23 | 9.640 | 9.660 | 632,106 | -0.19(-1.93%) |
Apr 21, 2020 | 9.890 | 9.920 | 9.530 | 9.850 | 494,237 | -0.07(-0.71%) |
Apr 20, 2020 | 9.840 | 10.24 | 9.580 | 9.920 | 649,605 | -0.13(-1.29%) |
Apr 17, 2020 | 8.850 | 10.15 | 8.850 | 10.05 | 1,300,400 | +1.60(+18.93%) |
Apr 16, 2020 | 9.550 | 9.790 | 8.350 | 8.450 | 1,169,734 | -1.07(-11.24%) |
Apr 15, 2020 | 10.10 | 10.32 | 9.510 | 9.520 | 396,451 | -1.09(-10.27%) |
Apr 14, 2020 | 10.27 | 10.68 | 10.22 | 10.61 | 661,903 | +0.54(+5.36%) |
Apr 13, 2020 | 10.74 | 10.74 | 10.03 | 10.07 | 347,614 | -0.73(-6.76%) |
Apr 09, 2020 | 10.30 | 10.93 | 10.04 | 10.80 | 1,095,200 | +0.90(+9.09%) |
Apr 08, 2020 | 10.12 | 10.12 | 9.460 | 9.900 | 642,485 | +0.17(+1.75%) |
Apr 07, 2020 | 9.570 | 10.10 | 9.400 | 9.730 | 1,188,499 | +0.64(+7.04%) |
Apr 06, 2020 | 9.110 | 9.580 | 8.950 | 9.090 | 802,775 | +0.47(+5.45%) |
Apr 03, 2020 | 9.350 | 9.410 | 8.450 | 8.620 | 778,900 | -0.79(-8.40%) |
Apr 02, 2020 | 9.670 | 10.01 | 9.070 | 9.410 | 542,673 | -0.18(-1.88%) |
Apr 01, 2020 | 9.830 | 10.23 | 9.520 | 9.590 | 766,030 | -0.54(-5.33%) |
Mar 31, 2020 | 10.54 | 10.84 | 10.01 | 10.13 | 1,369,452 | -0.38(-3.62%) |
Mar 30, 2020 | 11.11 | 11.11 | 10.28 | 10.51 | 720,357 | -0.50(-4.54%) |
Mar 27, 2020 | 10.92 | 11.12 | 10.14 | 11.01 | 1,221,500 | -0.45(-3.93%) |
Mar 26, 2020 | 10.66 | 11.50 | 10.65 | 11.46 | 1,329,944 | +0.93(+8.83%) |
Mar 25, 2020 | 8.990 | 10.82 | 8.870 | 10.53 | 1,506,731 | +1.61(+18.05%) |
Mar 24, 2020 | 8.500 | 9.260 | 8.450 | 8.920 | 1,289,233 | +0.87(+10.81%) |
Mar 23, 2020 | 7.930 | 8.500 | 7.660 | 8.050 | 1,276,989 | +0.18(+2.29%) |
Mar 20, 2020 | 8.440 | 8.830 | 7.800 | 7.870 | 2,029,600 | -0.44(-5.29%) |
Mar 19, 2020 | 7.890 | 8.560 | 7.450 | 8.310 | 1,864,456 | +0.41(+5.19%) |
Mar 18, 2020 | 8.740 | 8.890 | 7.560 | 7.900 | 1,590,426 | -1.51(-16.05%) |
Mar 17, 2020 | 9.580 | 9.850 | 8.930 | 9.410 | 1,061,115 | -0.02(-0.21%) |
Mar 16, 2020 | 10.96 | 11.50 | 9.420 | 9.430 | 1,626,496 | -2.86(-23.27%) |
Mar 13, 2020 | 11.09 | 12.29 | 10.37 | 12.29 | 2,161,600 | +1.89(+18.17%) |
Mar 12, 2020 | 10.74 | 11.52 | 10.18 | 10.40 | 2,295,265 | -1.33(-11.34%) |
Mar 11, 2020 | 12.47 | 12.64 | 11.36 | 11.73 | 1,725,808 | -1.17(-9.07%) |
Mar 10, 2020 | 12.62 | 12.93 | 12.22 | 12.90 | 1,212,012 | +0.75(+6.17%) |
Mar 09, 2020 | 13.78 | 13.80 | 12.14 | 12.15 | 2,526,085 | -2.49(-17.01%) |
Mar 06, 2020 | 14.90 | 15.18 | 14.13 | 14.64 | 2,337,700 | -0.79(-5.12%) |
Mar 05, 2020 | 16.78 | 16.89 | 15.00 | 15.43 | 2,394,805 | -1.72(-10.03%) |
Mar 04, 2020 | 16.81 | 17.27 | 16.51 | 17.15 | 1,970,791 | +0.65(+3.94%) |
Mar 03, 2020 | 17.16 | 17.83 | 16.46 | 16.50 | 1,743,101 | -0.63(-3.68%) |
Mar 02, 2020 | 17.50 | 18.17 | 16.45 | 17.13 | 6,063,139 | -0.41(-2.34%) |
Feb 28, 2020 | 16.91 | 17.61 | 16.64 | 17.54 | 844,100 | +0.13(+0.75%) |
Feb 27, 2020 | 17.59 | 18.25 | 17.14 | 17.41 | 747,123 | -0.51(-2.85%) |
Feb 26, 2020 | 18.46 | 18.68 | 17.86 | 17.92 | 570,252 | -0.49(-2.66%) |
Feb 25, 2020 | 18.97 | 19.00 | 18.34 | 18.41 | 578,842 | -0.48(-2.54%) |
Feb 24, 2020 | 18.71 | 19.07 | 18.66 | 18.89 | 612,240 | -0.40(-2.07%) |
Feb 21, 2020 | 19.54 | 19.56 | 19.24 | 19.29 | 222,800 | -0.31(-1.58%) |
Feb 20, 2020 | 19.70 | 19.72 | 19.40 | 19.60 | 337,075 | -0.10(-0.51%) |
Feb 19, 2020 | 19.35 | 19.75 | 19.35 | 19.70 | 358,592 | +0.33(+1.70%) |
Feb 18, 2020 | 19.59 | 19.77 | 19.25 | 19.37 | 313,914 | -0.33(-1.68%) |
Feb 14, 2020 | 19.63 | 19.79 | 19.43 | 19.70 | 353,800 | +0.11(+0.56%) |
Feb 13, 2020 | 19.31 | 19.68 | 19.26 | 19.59 | 397,461 | +0.23(+1.19%) |
Feb 12, 2020 | 19.42 | 19.50 | 19.21 | 19.36 | 493,415 | +0.08(+0.41%) |
Feb 11, 2020 | 19.55 | 19.73 | 19.16 | 19.28 | 342,637 | -0.17(-0.87%) |
Feb 10, 2020 | 19.49 | 19.51 | 19.31 | 19.45 | 163,311 | -0.08(-0.41%) |
Feb 07, 2020 | 19.47 | 19.67 | 19.18 | 19.53 | 227,300 | -0.02(-0.10%) |
Feb 06, 2020 | 19.43 | 19.68 | 19.08 | 19.55 | 493,306 | +0.16(+0.83%) |
Feb 05, 2020 | 19.49 | 19.60 | 19.20 | 19.39 | 753,261 | +0.10(+0.52%) |
Feb 04, 2020 | 19.36 | 19.36 | 19.06 | 19.29 | 412,403 | +0.18(+0.94%) |