Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.14 | 10.18 | 9.648 | 9.876 | 3,591,034 | -0.61(-5.86%) |
Apr 29, 2020 | 10.09 | 10.65 | 9.960 | 10.49 | 3,408,207 | +0.97(+10.17%) |
Apr 28, 2020 | 9.682 | 9.850 | 9.328 | 9.522 | 2,400,189 | +0.13(+1.43%) |
Apr 27, 2020 | 9.109 | 9.631 | 9.059 | 9.387 | 2,195,004 | +0.35(+3.82%) |
Apr 24, 2020 | 9.042 | 9.093 | 8.680 | 9.042 | 1,484,963 | +0.23(+2.58%) |
Apr 23, 2020 | 8.705 | 9.126 | 8.655 | 8.815 | 1,876,024 | +0.25(+2.95%) |
Apr 22, 2020 | 8.848 | 9.059 | 8.432 | 8.562 | 1,834,076 | -0.01(-0.10%) |
Apr 21, 2020 | 8.411 | 8.680 | 8.217 | 8.571 | 2,819,235 | -0.19(-2.21%) |
Apr 20, 2020 | 8.503 | 9.114 | 8.251 | 8.764 | 2,797,458 | -0.16(-1.79%) |
Apr 17, 2020 | 8.444 | 9.088 | 8.369 | 8.924 | 5,472,817 | +0.51(+6.00%) |
Apr 16, 2020 | 8.049 | 8.091 | 7.434 | 8.419 | 3,144,052 | +0.34(+4.17%) |
Apr 15, 2020 | 8.427 | 8.554 | 8.015 | 8.082 | 3,109,650 | -0.91(-10.11%) |
Apr 14, 2020 | 9.261 | 9.522 | 8.621 | 8.992 | 3,571,514 | +0.12(+1.33%) |
Apr 13, 2020 | 9.396 | 9.438 | 8.335 | 8.874 | 3,985,768 | -0.38(-4.09%) |
Apr 09, 2020 | 8.369 | 9.514 | 8.259 | 9.253 | 4,966,229 | +1.24(+15.44%) |
Apr 08, 2020 | 7.308 | 8.116 | 7.198 | 8.015 | 3,730,977 | +0.75(+10.31%) |
Apr 07, 2020 | 7.645 | 7.956 | 7.127 | 7.266 | 5,287,692 | +0.24(+3.35%) |
Apr 06, 2020 | 6.702 | 7.106 | 6.457 | 7.030 | 5,741,071 | +0.92(+15.01%) |
Apr 03, 2020 | 6.432 | 6.685 | 5.910 | 6.112 | 5,128,123 | -0.21(-3.33%) |
Apr 02, 2020 | 6.365 | 6.862 | 6.230 | 6.323 | 3,081,299 | -0.03(-0.40%) |
Apr 01, 2020 | 7.038 | 7.146 | 6.205 | 6.348 | 4,842,722 | -1.12(-14.99%) |
Mar 31, 2020 | 8.074 | 8.234 | 7.249 | 7.468 | 7,399,413 | -0.69(-8.46%) |
Mar 30, 2020 | 8.032 | 8.840 | 7.737 | 8.158 | 4,128,009 | +0.15(+1.89%) |
Mar 27, 2020 | 8.739 | 8.747 | 7.737 | 8.007 | 5,080,849 | -1.10(-12.11%) |
Mar 26, 2020 | 9.227 | 9.808 | 8.722 | 9.109 | 5,724,587 | -0.06(-0.64%) |
Mar 25, 2020 | 8.209 | 9.690 | 7.720 | 9.168 | 8,040,339 | +1.12(+13.91%) |
Mar 24, 2020 | 7.602 | 8.221 | 6.988 | 8.049 | 4,856,165 | +1.14(+16.44%) |
Mar 23, 2020 | 7.577 | 7.914 | 6.857 | 6.912 | 3,705,334 | -0.77(-10.08%) |
Mar 20, 2020 | 8.840 | 8.933 | 7.687 | 7.687 | 4,441,111 | -0.88(-10.31%) |
Mar 19, 2020 | 7.838 | 9.126 | 7.493 | 8.571 | 2,953,409 | +0.43(+5.27%) |
Mar 18, 2020 | 8.360 | 9.396 | 7.409 | 8.141 | 4,283,953 | -0.94(-10.38%) |
Mar 17, 2020 | 7.905 | 9.177 | 7.426 | 9.084 | 5,538,442 | +1.39(+18.05%) |
Mar 16, 2020 | 7.072 | 8.369 | 6.744 | 7.695 | 4,636,786 | -0.98(-11.26%) |
Mar 13, 2020 | 8.545 | 8.672 | 7.308 | 8.672 | 5,146,652 | +0.85(+10.87%) |
Mar 12, 2020 | 8.293 | 8.293 | 7.493 | 7.821 | 5,650,004 | -1.15(-12.85%) |
Mar 11, 2020 | 9.311 | 9.337 | 8.672 | 8.975 | 5,962,278 | -0.74(-7.63%) |
Mar 10, 2020 | 9.328 | 9.901 | 8.537 | 9.716 | 4,918,378 | +0.96(+10.96%) |
Mar 09, 2020 | 9.867 | 10.31 | 8.747 | 8.756 | 7,322,037 | -2.58(-22.79%) |
Mar 06, 2020 | 12.08 | 12.35 | 11.27 | 11.34 | 5,135,250 | -1.26(-10.02%) |
Mar 05, 2020 | 12.57 | 12.92 | 12.17 | 12.60 | 3,328,043 | -0.07(-0.53%) |
Mar 04, 2020 | 12.59 | 12.77 | 11.86 | 12.67 | 3,948,111 | +0.39(+3.15%) |
Mar 03, 2020 | 12.23 | 13.09 | 11.96 | 12.28 | 6,465,617 | +0.13(+1.11%) |
Mar 02, 2020 | 12.59 | 12.63 | 11.42 | 12.15 | 6,028,532 | -0.36(-2.89%) |
Feb 28, 2020 | 11.42 | 12.62 | 11.30 | 12.51 | 5,038,921 | +0.61(+5.17%) |
Feb 27, 2020 | 12.63 | 12.89 | 11.88 | 11.90 | 5,751,218 | -1.20(-9.13%) |
Feb 26, 2020 | 13.63 | 13.90 | 12.97 | 13.09 | 4,544,963 | -0.56(-4.07%) |
Feb 25, 2020 | 15.55 | 15.61 | 13.61 | 13.65 | 5,341,943 | -1.80(-11.65%) |
Feb 24, 2020 | 15.10 | 15.50 | 14.85 | 15.45 | 3,895,301 | -0.67(-4.17%) |
Feb 21, 2020 | 16.01 | 16.33 | 15.81 | 16.12 | 3,666,782 | -0.22(-1.32%) |
Feb 20, 2020 | 15.88 | 16.74 | 15.79 | 16.33 | 5,137,356 | +0.53(+3.36%) |
Feb 19, 2020 | 15.49 | 16.00 | 15.38 | 15.80 | 4,421,449 | +0.41(+2.69%) |
Feb 18, 2020 | 15.97 | 16.47 | 14.94 | 15.39 | 5,436,158 | -0.67(-4.18%) |
Feb 14, 2020 | 13.87 | 16.09 | 13.81 | 16.06 | 15,256,428 | +3.06(+23.53%) |
Feb 13, 2020 | 12.83 | 13.19 | 12.46 | 13.00 | 4,441,974 | +0.07(+0.58%) |
Feb 12, 2020 | 12.76 | 13.31 | 12.64 | 12.93 | 4,043,333 | +0.54(+4.35%) |
Feb 11, 2020 | 11.84 | 12.54 | 11.70 | 12.39 | 2,267,533 | +0.70(+5.96%) |
Feb 10, 2020 | 11.64 | 11.96 | 11.52 | 11.69 | 2,403,564 | +0.05(+0.43%) |
Feb 07, 2020 | 11.95 | 12.06 | 11.50 | 11.64 | 2,623,627 | -0.51(-4.23%) |
Feb 06, 2020 | 12.42 | 12.52 | 11.94 | 12.15 | 2,596,114 | -0.14(-1.15%) |
Feb 05, 2020 | 12.23 | 12.59 | 11.94 | 12.30 | 4,145,761 | +0.45(+3.78%) |
Feb 04, 2020 | 12.18 | 12.34 | 11.81 | 11.85 | 4,034,519 | -0.04(-0.35%) |