Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.39 | 12.51 | 11.46 | 11.74 | 1,328,470 | -0.73(-5.85%) |
Apr 29, 2020 | 11.55 | 12.59 | 11.40 | 12.47 | 3,747,577 | +1.27(+11.34%) |
Apr 28, 2020 | 12.01 | 12.36 | 10.92 | 11.20 | 2,116,331 | -0.46(-3.95%) |
Apr 27, 2020 | 10.33 | 12.92 | 10.18 | 11.66 | 5,492,645 | +1.55(+15.33%) |
Apr 24, 2020 | 9.550 | 10.38 | 9.440 | 10.11 | 1,711,400 | +0.68(+7.21%) |
Apr 23, 2020 | 9.590 | 9.780 | 9.100 | 9.430 | 1,380,535 | -0.11(-1.15%) |
Apr 22, 2020 | 9.500 | 9.820 | 9.350 | 9.540 | 1,590,793 | -0.01(-0.10%) |
Apr 21, 2020 | 9.660 | 10.38 | 9.530 | 9.550 | 1,939,566 | -0.33(-3.34%) |
Apr 20, 2020 | 9.890 | 11.14 | 9.820 | 9.880 | 2,944,467 | -0.27(-2.71%) |
Apr 17, 2020 | 9.570 | 10.37 | 9.240 | 10.15 | 3,474,200 | +0.93(+10.14%) |
Apr 16, 2020 | 8.700 | 9.290 | 8.290 | 9.220 | 3,850,763 | +0.55(+6.34%) |
Apr 15, 2020 | 7.710 | 8.760 | 7.520 | 8.670 | 2,684,799 | +0.68(+8.51%) |
Apr 14, 2020 | 8.060 | 8.180 | 7.290 | 7.990 | 3,651,484 | -0.01(-0.12%) |
Apr 13, 2020 | 8.160 | 8.390 | 7.730 | 8.000 | 1,284,937 | -0.16(-1.96%) |
Apr 09, 2020 | 8.660 | 9.440 | 7.960 | 8.160 | 2,102,700 | -0.59(-6.74%) |
Apr 08, 2020 | 7.440 | 8.870 | 7.150 | 8.750 | 2,491,044 | +1.27(+16.98%) |
Apr 07, 2020 | 7.100 | 7.960 | 7.040 | 7.480 | 2,052,312 | +0.86(+12.99%) |
Apr 06, 2020 | 6.670 | 7.450 | 6.520 | 6.620 | 1,911,332 | +0.22(+3.44%) |
Apr 03, 2020 | 6.600 | 6.820 | 6.200 | 6.400 | 1,551,000 | -0.55(-7.91%) |
Apr 02, 2020 | 6.460 | 7.360 | 6.360 | 6.950 | 1,023,481 | +0.39(+5.95%) |
Apr 01, 2020 | 6.700 | 6.940 | 6.260 | 6.560 | 1,415,428 | -0.45(-6.42%) |
Mar 31, 2020 | 7.350 | 7.970 | 6.810 | 7.010 | 1,610,805 | -0.35(-4.76%) |
Mar 30, 2020 | 7.350 | 7.650 | 7.050 | 7.360 | 1,160,360 | +0.05(+0.68%) |
Mar 27, 2020 | 7.390 | 7.550 | 7.020 | 7.310 | 2,144,600 | -0.35(-4.57%) |
Mar 26, 2020 | 6.980 | 7.770 | 6.980 | 7.660 | 2,304,647 | +0.71(+10.22%) |
Mar 25, 2020 | 5.800 | 7.200 | 5.670 | 6.950 | 5,838,172 | +1.20(+20.87%) |
Mar 24, 2020 | 5.940 | 6.370 | 5.420 | 5.750 | 4,079,201 | +0.29(+5.31%) |
Mar 23, 2020 | 7.500 | 7.500 | 5.210 | 5.460 | 4,801,530 | -2.10(-27.78%) |
Mar 20, 2020 | 8.150 | 8.510 | 7.250 | 7.560 | 6,286,300 | -0.52(-6.44%) |
Mar 19, 2020 | 7.960 | 8.850 | 7.920 | 8.080 | 1,582,936 | +0.06(+0.75%) |
Mar 18, 2020 | 7.070 | 8.190 | 6.760 | 8.020 | 2,896,372 | +0.44(+5.80%) |
Mar 17, 2020 | 6.560 | 7.990 | 5.610 | 7.580 | 3,567,911 | +1.11(+17.16%) |
Mar 16, 2020 | 7.400 | 7.400 | 5.000 | 6.470 | 2,821,474 | -2.23(-25.63%) |
Mar 13, 2020 | 9.500 | 9.735 | 8.130 | 8.700 | 3,508,500 | -0.11(-1.25%) |
Mar 12, 2020 | 10.15 | 10.15 | 8.430 | 8.810 | 4,158,469 | -2.58(-22.65%) |
Mar 11, 2020 | 12.18 | 12.18 | 11.19 | 11.39 | 1,970,069 | -1.16(-9.24%) |
Mar 10, 2020 | 12.61 | 12.71 | 11.97 | 12.55 | 1,653,268 | +0.41(+3.38%) |
Mar 09, 2020 | 12.00 | 12.20 | 11.30 | 12.14 | 1,481,979 | -0.87(-6.69%) |
Mar 06, 2020 | 12.46 | 13.11 | 12.46 | 13.01 | 1,818,400 | +0.01(+0.08%) |
Mar 05, 2020 | 13.13 | 13.49 | 12.32 | 13.00 | 2,305,498 | -0.43(-3.20%) |
Mar 04, 2020 | 13.94 | 14.00 | 13.27 | 13.43 | 1,922,185 | -0.16(-1.18%) |
Mar 03, 2020 | 14.22 | 14.80 | 12.97 | 13.59 | 2,269,655 | -0.62(-4.36%) |
Mar 02, 2020 | 14.00 | 14.61 | 13.54 | 14.21 | 2,549,327 | +0.22(+1.57%) |
Feb 28, 2020 | 13.50 | 14.09 | 12.87 | 13.99 | 3,542,600 | +0.13(+0.94%) |
Feb 27, 2020 | 14.45 | 14.85 | 13.68 | 13.86 | 2,964,280 | -1.09(-7.29%) |
Feb 26, 2020 | 13.36 | 15.41 | 13.31 | 14.95 | 5,707,803 | -0.02(-0.13%) |
Feb 25, 2020 | 15.09 | 15.21 | 14.20 | 14.97 | 3,345,354 | +0.02(+0.13%) |
Feb 24, 2020 | 15.00 | 15.67 | 14.81 | 14.95 | 2,509,299 | -0.95(-5.97%) |
Feb 21, 2020 | 16.15 | 16.92 | 15.44 | 15.90 | 4,242,300 | +0.30(+1.92%) |
Feb 20, 2020 | 15.41 | 15.80 | 15.19 | 15.60 | 1,118,805 | +0.07(+0.45%) |
Feb 19, 2020 | 15.08 | 15.87 | 14.26 | 15.53 | 1,608,970 | +0.29(+1.90%) |
Feb 18, 2020 | 15.19 | 15.75 | 15.15 | 15.24 | 895,019 | +0.06(+0.40%) |
Feb 14, 2020 | 15.50 | 15.66 | 15.06 | 15.18 | 616,700 | -0.25(-1.62%) |
Feb 13, 2020 | 15.45 | 15.70 | 15.38 | 15.43 | 570,859 | -0.23(-1.47%) |
Feb 12, 2020 | 15.17 | 15.72 | 15.02 | 15.66 | 709,025 | +0.71(+4.71%) |
Feb 11, 2020 | 14.61 | 15.38 | 14.25 | 14.96 | 1,323,227 | +0.46(+3.14%) |
Feb 10, 2020 | 14.25 | 14.81 | 14.13 | 14.50 | 1,264,150 | +0.21(+1.43%) |
Feb 07, 2020 | 14.49 | 14.55 | 13.84 | 14.29 | 1,483,100 | -0.21(-1.41%) |
Feb 06, 2020 | 14.48 | 14.69 | 14.38 | 14.50 | 880,517 | +0.08(+0.55%) |
Feb 05, 2020 | 14.78 | 14.86 | 14.27 | 14.42 | 1,048,653 | -0.09(-0.62%) |
Feb 04, 2020 | 14.50 | 14.97 | 14.25 | 14.51 | 1,744,591 | +0.48(+3.42%) |