Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.13 | 10.18 | 9.645 | 9.872 | 3,592,337 | -0.61(-5.86%) |
Apr 29, 2020 | 10.08 | 10.65 | 9.956 | 10.49 | 3,409,444 | +0.97(+10.17%) |
Apr 28, 2020 | 9.678 | 9.847 | 9.325 | 9.519 | 2,401,060 | +0.13(+1.44%) |
Apr 27, 2020 | 9.106 | 9.628 | 9.056 | 9.384 | 2,195,800 | +0.35(+3.82%) |
Apr 24, 2020 | 9.039 | 9.089 | 8.677 | 9.039 | 1,485,502 | +0.23(+2.58%) |
Apr 23, 2020 | 8.702 | 9.123 | 8.652 | 8.812 | 1,876,705 | +0.25(+2.95%) |
Apr 22, 2020 | 8.845 | 9.056 | 8.429 | 8.559 | 1,834,742 | -0.01(-0.10%) |
Apr 21, 2020 | 8.408 | 8.677 | 8.214 | 8.568 | 2,820,258 | -0.19(-2.21%) |
Apr 20, 2020 | 8.500 | 9.110 | 8.248 | 8.761 | 2,798,473 | -0.16(-1.79%) |
Apr 17, 2020 | 8.441 | 9.085 | 8.366 | 8.921 | 5,474,803 | +0.50(+6.00%) |
Apr 16, 2020 | 8.046 | 8.088 | 7.431 | 8.416 | 3,145,193 | +0.34(+4.17%) |
Apr 15, 2020 | 8.424 | 8.551 | 8.012 | 8.079 | 3,110,779 | -0.91(-10.11%) |
Apr 14, 2020 | 9.258 | 9.519 | 8.618 | 8.988 | 3,572,810 | +0.12(+1.33%) |
Apr 13, 2020 | 9.392 | 9.434 | 8.332 | 8.870 | 3,987,214 | -0.38(-4.09%) |
Apr 09, 2020 | 8.366 | 9.510 | 8.256 | 9.249 | 4,968,031 | +1.24(+15.44%) |
Apr 08, 2020 | 7.305 | 8.113 | 7.196 | 8.012 | 3,732,331 | +0.75(+10.31%) |
Apr 07, 2020 | 7.642 | 7.953 | 7.124 | 7.263 | 5,289,611 | +0.24(+3.35%) |
Apr 06, 2020 | 6.699 | 7.103 | 6.455 | 7.027 | 5,743,155 | +0.92(+15.01%) |
Apr 03, 2020 | 6.430 | 6.682 | 5.908 | 6.110 | 5,129,984 | -0.21(-3.33%) |
Apr 02, 2020 | 6.362 | 6.859 | 6.228 | 6.320 | 3,082,417 | -0.03(-0.40%) |
Apr 01, 2020 | 7.036 | 7.143 | 6.203 | 6.346 | 4,844,479 | -1.12(-14.99%) |
Mar 31, 2020 | 8.071 | 8.231 | 7.246 | 7.465 | 7,402,099 | -0.69(-8.46%) |
Mar 30, 2020 | 8.029 | 8.837 | 7.734 | 8.155 | 4,129,507 | +0.15(+1.89%) |
Mar 27, 2020 | 8.736 | 8.744 | 7.734 | 8.004 | 5,082,693 | -1.10(-12.11%) |
Mar 26, 2020 | 9.224 | 9.805 | 8.719 | 9.106 | 5,726,665 | -0.06(-0.64%) |
Mar 25, 2020 | 8.206 | 9.687 | 7.718 | 9.165 | 8,043,256 | +1.12(+13.91%) |
Mar 24, 2020 | 7.600 | 8.218 | 6.985 | 8.046 | 4,857,928 | +1.14(+16.44%) |
Mar 23, 2020 | 7.574 | 7.911 | 6.855 | 6.910 | 3,706,679 | -0.77(-10.08%) |
Mar 20, 2020 | 8.837 | 8.929 | 7.684 | 7.684 | 4,442,723 | -0.88(-10.31%) |
Mar 19, 2020 | 7.835 | 9.123 | 7.490 | 8.568 | 2,954,480 | +0.43(+5.27%) |
Mar 18, 2020 | 8.357 | 9.392 | 7.406 | 8.138 | 4,285,508 | -0.94(-10.38%) |
Mar 17, 2020 | 7.903 | 9.173 | 7.423 | 9.081 | 5,540,452 | +1.39(+18.05%) |
Mar 16, 2020 | 7.069 | 8.366 | 6.741 | 7.692 | 4,638,468 | -0.98(-11.26%) |
Mar 13, 2020 | 8.542 | 8.668 | 7.305 | 8.668 | 5,148,520 | +0.85(+10.87%) |
Mar 12, 2020 | 8.290 | 8.290 | 7.490 | 7.818 | 5,652,054 | -1.15(-12.85%) |
Mar 11, 2020 | 9.308 | 9.333 | 8.668 | 8.971 | 5,964,441 | -0.74(-7.63%) |
Mar 10, 2020 | 9.325 | 9.897 | 8.534 | 9.712 | 4,920,163 | +0.96(+10.96%) |
Mar 09, 2020 | 9.864 | 10.31 | 8.744 | 8.753 | 7,324,694 | -2.58(-22.79%) |
Mar 06, 2020 | 12.08 | 12.35 | 11.27 | 11.34 | 5,137,113 | -1.26(-10.02%) |
Mar 05, 2020 | 12.57 | 12.92 | 12.17 | 12.60 | 3,329,251 | -0.07(-0.53%) |
Mar 04, 2020 | 12.59 | 12.77 | 11.86 | 12.67 | 3,949,543 | +0.39(+3.15%) |
Mar 03, 2020 | 12.23 | 13.09 | 11.96 | 12.28 | 6,467,964 | +0.13(+1.11%) |
Mar 02, 2020 | 12.58 | 12.62 | 11.42 | 12.14 | 6,030,720 | -0.36(-2.89%) |
Feb 28, 2020 | 11.41 | 12.62 | 11.29 | 12.51 | 5,040,749 | +0.61(+5.17%) |
Feb 27, 2020 | 12.62 | 12.88 | 11.88 | 11.89 | 5,753,306 | -1.20(-9.13%) |
Feb 26, 2020 | 13.63 | 13.89 | 12.96 | 13.09 | 4,546,613 | -0.56(-4.07%) |
Feb 25, 2020 | 15.55 | 15.61 | 13.60 | 13.64 | 5,343,881 | -1.80(-11.65%) |
Feb 24, 2020 | 15.09 | 15.50 | 14.84 | 15.44 | 3,896,715 | -0.67(-4.17%) |
Feb 21, 2020 | 16.00 | 16.32 | 15.81 | 16.11 | 3,668,113 | -0.22(-1.32%) |
Feb 20, 2020 | 15.87 | 16.73 | 15.79 | 16.33 | 5,139,220 | +0.53(+3.36%) |
Feb 19, 2020 | 15.48 | 16.00 | 15.37 | 15.80 | 4,423,054 | +0.41(+2.69%) |
Feb 18, 2020 | 15.96 | 16.47 | 14.94 | 15.38 | 5,438,131 | -0.67(-4.18%) |
Feb 14, 2020 | 13.87 | 16.08 | 13.81 | 16.05 | 15,261,965 | +3.06(+23.53%) |
Feb 13, 2020 | 12.82 | 13.19 | 12.46 | 13.00 | 4,443,587 | +0.07(+0.58%) |
Feb 12, 2020 | 12.76 | 13.30 | 12.64 | 12.92 | 4,044,801 | +0.54(+4.35%) |
Feb 11, 2020 | 11.84 | 12.54 | 11.69 | 12.38 | 2,268,356 | +0.70(+5.96%) |
Feb 10, 2020 | 11.64 | 11.95 | 11.52 | 11.69 | 2,404,437 | +0.05(+0.43%) |
Feb 07, 2020 | 11.94 | 12.06 | 11.49 | 11.64 | 2,624,579 | -0.51(-4.23%) |
Feb 06, 2020 | 12.42 | 12.52 | 11.94 | 12.15 | 2,597,057 | -0.14(-1.15%) |
Feb 05, 2020 | 12.23 | 12.59 | 11.94 | 12.29 | 4,147,266 | +0.45(+3.78%) |
Feb 04, 2020 | 12.18 | 12.33 | 11.81 | 11.84 | 4,035,983 | -0.04(-0.35%) |