Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.40 | 11.84 | 11.00 | 11.27 | 1,157,478 | -0.49(-4.17%) |
Apr 29, 2020 | 10.46 | 11.94 | 10.24 | 11.76 | 1,896,694 | +1.79(+17.95%) |
Apr 28, 2020 | 10.36 | 10.42 | 9.540 | 9.970 | 1,218,017 | +0.20(+2.05%) |
Apr 27, 2020 | 9.250 | 9.950 | 9.250 | 9.770 | 1,060,908 | +0.60(+6.54%) |
Apr 24, 2020 | 9.290 | 9.340 | 8.910 | 9.170 | 644,200 | -0.14(-1.50%) |
Apr 23, 2020 | 9.530 | 9.830 | 9.160 | 9.310 | 859,608 | -0.13(-1.38%) |
Apr 22, 2020 | 9.340 | 9.770 | 9.210 | 9.440 | 918,719 | +0.39(+4.31%) |
Apr 21, 2020 | 8.810 | 9.230 | 8.700 | 9.050 | 878,962 | +0.03(+0.33%) |
Apr 20, 2020 | 9.250 | 9.490 | 9.000 | 9.020 | 1,004,824 | -0.45(-4.75%) |
Apr 17, 2020 | 9.970 | 9.970 | 9.340 | 9.470 | 1,071,400 | +0.38(+4.18%) |
Apr 16, 2020 | 9.200 | 9.520 | 8.560 | 9.090 | 776,529 | -0.11(-1.20%) |
Apr 15, 2020 | 9.080 | 9.400 | 8.950 | 9.200 | 957,386 | -0.25(-2.65%) |
Apr 14, 2020 | 9.820 | 10.25 | 9.330 | 9.450 | 963,682 | +0.14(+1.50%) |
Apr 13, 2020 | 10.10 | 10.15 | 9.010 | 9.310 | 1,133,087 | -0.63(-6.34%) |
Apr 09, 2020 | 9.740 | 10.44 | 9.410 | 9.940 | 1,463,900 | +0.94(+10.44%) |
Apr 08, 2020 | 8.430 | 9.250 | 8.230 | 9.000 | 1,445,286 | +0.62(+7.40%) |
Apr 07, 2020 | 9.160 | 9.660 | 8.160 | 8.380 | 1,542,036 | +0.19(+2.32%) |
Apr 06, 2020 | 7.470 | 8.250 | 7.180 | 8.190 | 1,480,215 | +1.41(+20.80%) |
Apr 03, 2020 | 6.710 | 6.825 | 6.290 | 6.780 | 919,500 | +0.10(+1.50%) |
Apr 02, 2020 | 7.300 | 7.450 | 6.580 | 6.680 | 1,145,184 | -0.60(-8.24%) |
Apr 01, 2020 | 7.550 | 7.550 | 7.000 | 7.280 | 1,198,848 | -0.40(-5.21%) |
Mar 31, 2020 | 7.930 | 8.370 | 7.500 | 7.680 | 1,925,272 | -0.17(-2.17%) |
Mar 30, 2020 | 8.400 | 8.520 | 7.750 | 7.850 | 1,203,928 | -0.55(-6.55%) |
Mar 27, 2020 | 9.650 | 10.00 | 8.350 | 8.400 | 1,198,600 | -1.66(-16.50%) |
Mar 26, 2020 | 9.370 | 10.29 | 9.310 | 10.06 | 1,284,259 | +0.61(+6.46%) |
Mar 25, 2020 | 8.100 | 11.44 | 7.790 | 9.450 | 3,909,505 | +1.76(+22.89%) |
Mar 24, 2020 | 6.640 | 7.720 | 6.490 | 7.690 | 2,167,005 | +1.78(+30.12%) |
Mar 23, 2020 | 5.660 | 6.340 | 5.150 | 5.910 | 1,927,297 | +0.44(+8.04%) |
Mar 20, 2020 | 6.410 | 6.730 | 5.255 | 5.470 | 1,985,300 | -0.53(-8.83%) |
Mar 19, 2020 | 5.110 | 6.200 | 4.500 | 6.000 | 1,803,755 | +1.00(+20.00%) |
Mar 18, 2020 | 7.000 | 7.240 | 4.760 | 5.000 | 1,449,444 | -2.43(-32.71%) |
Mar 17, 2020 | 8.230 | 8.860 | 7.220 | 7.430 | 1,405,709 | -0.78(-9.50%) |
Mar 16, 2020 | 10.45 | 10.60 | 8.140 | 8.210 | 929,644 | -2.53(-23.56%) |
Mar 13, 2020 | 11.09 | 11.56 | 10.23 | 10.74 | 1,041,500 | +0.24(+2.29%) |
Mar 12, 2020 | 11.75 | 11.75 | 10.46 | 10.50 | 1,105,728 | -2.09(-16.60%) |
Mar 11, 2020 | 14.22 | 14.27 | 12.56 | 12.59 | 1,090,965 | -2.00(-13.71%) |
Mar 10, 2020 | 14.95 | 15.06 | 13.95 | 14.59 | 786,974 | +0.10(+0.69%) |
Mar 09, 2020 | 14.68 | 15.02 | 14.36 | 14.49 | 1,018,194 | -0.97(-6.27%) |
Mar 06, 2020 | 15.50 | 15.76 | 15.10 | 15.46 | 643,300 | -0.48(-3.01%) |
Mar 05, 2020 | 16.53 | 16.68 | 15.71 | 15.94 | 711,265 | -0.84(-5.01%) |
Mar 04, 2020 | 16.67 | 16.85 | 16.37 | 16.78 | 518,000 | +0.24(+1.45%) |
Mar 03, 2020 | 17.68 | 17.68 | 16.51 | 16.54 | 733,799 | -1.15(-6.50%) |
Mar 02, 2020 | 17.37 | 17.74 | 17.12 | 17.69 | 486,439 | +0.28(+1.61%) |
Feb 28, 2020 | 17.50 | 17.88 | 17.04 | 17.41 | 832,100 | -0.56(-3.12%) |
Feb 27, 2020 | 17.99 | 18.37 | 17.71 | 17.97 | 1,114,802 | -0.42(-2.28%) |
Feb 26, 2020 | 18.87 | 18.99 | 18.33 | 18.39 | 688,663 | -0.55(-2.90%) |
Feb 25, 2020 | 19.90 | 20.06 | 18.89 | 18.94 | 429,607 | -1.02(-5.11%) |
Feb 24, 2020 | 19.85 | 20.37 | 19.83 | 19.96 | 476,551 | -0.59(-2.87%) |
Feb 21, 2020 | 20.59 | 20.67 | 20.47 | 20.55 | 240,200 | -0.02(-0.10%) |
Feb 20, 2020 | 20.54 | 20.91 | 20.48 | 20.57 | 374,725 | +0.05(+0.24%) |
Feb 19, 2020 | 20.75 | 20.80 | 20.48 | 20.52 | 374,344 | -0.25(-1.20%) |
Feb 18, 2020 | 20.17 | 20.85 | 20.17 | 20.77 | 612,652 | +0.62(+3.08%) |
Feb 14, 2020 | 20.00 | 20.26 | 19.66 | 20.15 | 590,300 | +0.15(+0.75%) |
Feb 13, 2020 | 20.20 | 20.72 | 19.98 | 20.00 | 507,889 | -0.31(-1.53%) |
Feb 12, 2020 | 21.46 | 22.09 | 19.78 | 20.31 | 963,443 | -1.03(-4.83%) |
Feb 11, 2020 | 21.13 | 21.44 | 21.13 | 21.34 | 635,786 | +0.32(+1.52%) |
Feb 10, 2020 | 21.00 | 21.18 | 20.78 | 21.02 | 384,875 | +0.04(+0.19%) |
Feb 07, 2020 | 21.52 | 21.61 | 20.91 | 20.98 | 485,600 | -0.52(-2.42%) |
Feb 06, 2020 | 22.05 | 22.13 | 21.46 | 21.50 | 400,535 | -0.53(-2.41%) |
Feb 05, 2020 | 20.72 | 22.11 | 20.63 | 22.03 | 701,475 | +1.37(+6.61%) |
Feb 04, 2020 | 20.76 | 20.92 | 20.65 | 20.66 | 246,151 | -0.01(-0.02%) |