Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.47 | 11.51 | 10.89 | 11.35 | 454,705 | -0.46(-3.88%) |
Apr 29, 2020 | 11.44 | 12.17 | 11.42 | 11.80 | 434,560 | +0.85(+7.72%) |
Apr 28, 2020 | 10.47 | 11.03 | 10.27 | 10.96 | 628,163 | +0.92(+9.11%) |
Apr 27, 2020 | 9.463 | 10.14 | 9.308 | 10.04 | 895,819 | +0.66(+6.99%) |
Apr 24, 2020 | 9.152 | 9.498 | 9.066 | 9.385 | 361,819 | +0.23(+2.55%) |
Apr 23, 2020 | 9.014 | 9.433 | 8.988 | 9.152 | 496,162 | +0.09(+0.95%) |
Apr 22, 2020 | 9.480 | 9.506 | 8.988 | 9.066 | 569,240 | -0.12(-1.32%) |
Apr 21, 2020 | 9.239 | 9.446 | 9.031 | 9.187 | 535,270 | -0.21(-2.21%) |
Apr 20, 2020 | 9.782 | 9.903 | 9.377 | 9.394 | 290,813 | -0.64(-6.37%) |
Apr 17, 2020 | 10.02 | 10.53 | 9.916 | 10.03 | 543,076 | +0.41(+4.22%) |
Apr 16, 2020 | 9.955 | 9.955 | 9.368 | 9.627 | 489,480 | -0.41(-4.05%) |
Apr 15, 2020 | 9.990 | 10.14 | 9.498 | 10.03 | 421,425 | -0.56(-5.30%) |
Apr 14, 2020 | 10.94 | 11.26 | 10.39 | 10.59 | 716,036 | +0.02(+0.16%) |
Apr 13, 2020 | 10.85 | 10.85 | 10.27 | 10.58 | 619,804 | -0.41(-3.77%) |
Apr 09, 2020 | 10.86 | 11.24 | 10.49 | 10.99 | 655,074 | +0.91(+8.99%) |
Apr 08, 2020 | 9.765 | 10.25 | 9.515 | 10.08 | 589,322 | +0.55(+5.80%) |
Apr 07, 2020 | 9.860 | 10.53 | 9.290 | 9.532 | 571,981 | +0.15(+1.56%) |
Apr 06, 2020 | 8.608 | 9.532 | 8.574 | 9.385 | 659,853 | +1.23(+15.03%) |
Apr 03, 2020 | 8.366 | 8.522 | 7.831 | 8.159 | 793,130 | -0.30(-3.57%) |
Apr 02, 2020 | 8.410 | 9.005 | 8.211 | 8.461 | 702,042 | -0.11(-1.31%) |
Apr 01, 2020 | 9.195 | 9.290 | 8.548 | 8.574 | 854,917 | -1.11(-11.50%) |
Mar 31, 2020 | 10.48 | 10.62 | 9.498 | 9.688 | 805,018 | -0.84(-7.96%) |
Mar 30, 2020 | 10.61 | 10.65 | 10.02 | 10.53 | 629,545 | -0.02(-0.16%) |
Mar 27, 2020 | 9.998 | 11.06 | 9.791 | 10.54 | 551,184 | +0.16(+1.58%) |
Mar 26, 2020 | 10.40 | 10.69 | 9.938 | 10.38 | 953,154 | -0.01(-0.08%) |
Mar 25, 2020 | 9.264 | 10.59 | 8.988 | 10.39 | 1,149,229 | +1.23(+13.38%) |
Mar 24, 2020 | 8.099 | 9.316 | 8.099 | 9.161 | 1,104,312 | +1.57(+20.71%) |
Mar 23, 2020 | 7.546 | 7.719 | 7.183 | 7.589 | 738,108 | -0.04(-0.57%) |
Mar 20, 2020 | 8.125 | 8.470 | 7.253 | 7.633 | 1,316,402 | -0.41(-5.15%) |
Mar 19, 2020 | 7.952 | 8.755 | 7.589 | 8.047 | 1,047,020 | +0.20(+2.53%) |
Mar 18, 2020 | 8.358 | 8.850 | 7.840 | 7.848 | 1,131,294 | -1.04(-11.66%) |
Mar 17, 2020 | 8.954 | 9.234 | 8.246 | 8.885 | 1,552,151 | +0.16(+1.88%) |
Mar 16, 2020 | 10.89 | 10.91 | 8.703 | 8.720 | 1,098,441 | -2.88(-24.85%) |
Mar 13, 2020 | 11.57 | 11.83 | 10.64 | 11.60 | 1,229,421 | +0.64(+5.83%) |
Mar 12, 2020 | 12.02 | 12.02 | 10.95 | 10.97 | 1,114,172 | -1.93(-14.94%) |
Mar 11, 2020 | 13.49 | 13.62 | 12.67 | 12.89 | 971,227 | -0.97(-6.98%) |
Mar 10, 2020 | 13.65 | 14.21 | 13.24 | 13.86 | 1,398,103 | +0.53(+3.95%) |
Mar 09, 2020 | 14.08 | 14.55 | 13.33 | 13.33 | 736,157 | -1.43(-9.71%) |
Mar 06, 2020 | 14.63 | 14.82 | 14.40 | 14.76 | 946,475 | -0.14(-0.93%) |
Mar 05, 2020 | 15.42 | 15.50 | 14.64 | 14.90 | 779,373 | -0.88(-5.57%) |
Mar 04, 2020 | 15.81 | 16.06 | 15.37 | 15.78 | 860,692 | +0.20(+1.26%) |
Mar 03, 2020 | 16.18 | 16.58 | 15.52 | 15.59 | 796,851 | -0.65(-4.00%) |
Mar 02, 2020 | 16.06 | 16.33 | 15.90 | 16.23 | 796,869 | +0.18(+1.12%) |
Feb 28, 2020 | 16.65 | 16.65 | 15.76 | 16.06 | 1,165,790 | -0.93(-5.48%) |
Feb 27, 2020 | 18.26 | 18.26 | 16.94 | 16.99 | 834,822 | -1.36(-7.40%) |
Feb 26, 2020 | 18.63 | 18.76 | 18.34 | 18.34 | 534,908 | -0.26(-1.38%) |
Feb 25, 2020 | 19.02 | 19.07 | 18.58 | 18.60 | 593,592 | -0.44(-2.29%) |
Feb 24, 2020 | 18.84 | 19.21 | 18.84 | 19.04 | 481,205 | -0.15(-0.80%) |
Feb 21, 2020 | 19.03 | 19.22 | 18.82 | 19.19 | 295,663 | +0.19(+0.99%) |
Feb 20, 2020 | 19.09 | 19.14 | 18.62 | 19.00 | 624,039 | -0.11(-0.58%) |
Feb 19, 2020 | 19.28 | 19.28 | 18.94 | 19.11 | 682,798 | -0.17(-0.89%) |
Feb 18, 2020 | 19.51 | 19.51 | 19.08 | 19.28 | 546,978 | -0.32(-1.65%) |
Feb 14, 2020 | 19.42 | 19.77 | 19.38 | 19.61 | 282,548 | +0.14(+0.70%) |
Feb 13, 2020 | 19.64 | 19.72 | 19.37 | 19.47 | 629,662 | -0.20(-1.00%) |
Feb 12, 2020 | 19.73 | 19.92 | 19.59 | 19.67 | 16,921,868 | -0.06(-0.30%) |
Feb 11, 2020 | 19.55 | 19.89 | 19.55 | 19.73 | 1,191,203 | +0.13(+0.65%) |
Feb 10, 2020 | 19.65 | 19.81 | 19.35 | 19.60 | 1,833,466 | +1.23(+6.69%) |
Feb 07, 2020 | 18.57 | 18.61 | 18.34 | 18.37 | 143,908 | -0.20(-1.06%) |
Feb 06, 2020 | 18.82 | 18.86 | 18.54 | 18.57 | 215,944 | -0.23(-1.23%) |
Feb 05, 2020 | 18.88 | 18.88 | 18.73 | 18.80 | 214,953 | +0.03(+0.18%) |
Feb 04, 2020 | 18.72 | 19.05 | 18.72 | 18.76 | 256,994 | +0.13(+0.69%) |