Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.30 | 10.44 | 10.00 | 10.09 | 5,830,375 | -0.22(-2.16%) |
Apr 29, 2020 | 10.06 | 10.33 | 10.05 | 10.31 | 3,759,673 | +0.65(+6.77%) |
Apr 28, 2020 | 9.579 | 9.742 | 9.501 | 9.660 | 5,094,754 | +0.07(+0.78%) |
Apr 27, 2020 | 9.385 | 9.668 | 9.281 | 9.586 | 4,688,650 | +0.16(+1.65%) |
Apr 24, 2020 | 9.430 | 9.486 | 9.207 | 9.430 | 5,875,122 | +0.13(+1.44%) |
Apr 23, 2020 | 9.244 | 9.645 | 9.226 | 9.296 | 10,677,160 | -0.05(-0.56%) |
Apr 22, 2020 | 9.252 | 9.363 | 9.162 | 9.348 | 4,339,875 | +0.42(+4.66%) |
Apr 21, 2020 | 8.798 | 9.148 | 8.761 | 8.932 | 8,206,547 | -0.29(-3.14%) |
Apr 20, 2020 | 9.177 | 9.575 | 9.162 | 9.222 | 6,760,200 | -0.47(-4.83%) |
Apr 17, 2020 | 9.103 | 9.690 | 9.081 | 9.690 | 5,918,185 | +0.88(+9.95%) |
Apr 16, 2020 | 8.902 | 8.925 | 8.746 | 8.813 | 4,640,655 | -0.31(-3.42%) |
Apr 15, 2020 | 9.177 | 9.200 | 8.977 | 9.125 | 4,982,480 | -0.39(-4.14%) |
Apr 14, 2020 | 9.527 | 9.749 | 9.449 | 9.519 | 5,422,737 | -0.27(-2.73%) |
Apr 13, 2020 | 10.02 | 10.06 | 9.727 | 9.787 | 3,274,937 | -0.06(-0.60%) |
Apr 09, 2020 | 10.21 | 10.40 | 9.605 | 9.846 | 6,577,047 | -0.10(-1.05%) |
Apr 08, 2020 | 9.816 | 10.13 | 9.586 | 9.950 | 5,006,455 | +0.33(+3.40%) |
Apr 07, 2020 | 9.920 | 10.11 | 9.608 | 9.623 | 5,309,329 | -0.07(-0.69%) |
Apr 06, 2020 | 9.556 | 9.727 | 9.408 | 9.690 | 6,078,047 | +0.13(+1.32%) |
Apr 03, 2020 | 9.928 | 9.980 | 9.341 | 9.564 | 11,582,165 | -0.62(-6.06%) |
Apr 02, 2020 | 9.861 | 10.70 | 9.608 | 10.18 | 16,596,590 | +0.96(+10.40%) |
Apr 01, 2020 | 9.408 | 9.683 | 9.136 | 9.222 | 11,982,018 | +0.17(+1.89%) |
Mar 31, 2020 | 9.185 | 9.348 | 8.858 | 9.051 | 8,543,778 | +0.57(+6.75%) |
Mar 30, 2020 | 8.330 | 8.598 | 8.196 | 8.479 | 7,015,645 | +0.39(+4.87%) |
Mar 27, 2020 | 8.152 | 8.248 | 8.033 | 8.085 | 4,096,356 | -0.71(-8.03%) |
Mar 26, 2020 | 8.456 | 8.869 | 8.442 | 8.791 | 6,475,372 | +0.12(+1.37%) |
Mar 25, 2020 | 8.234 | 8.828 | 7.940 | 8.672 | 8,781,080 | +0.95(+12.32%) |
Mar 24, 2020 | 7.498 | 7.832 | 7.472 | 7.721 | 7,570,348 | +0.91(+13.30%) |
Mar 23, 2020 | 7.111 | 7.186 | 6.785 | 6.814 | 7,964,057 | -0.25(-3.58%) |
Mar 20, 2020 | 7.386 | 7.464 | 6.859 | 7.067 | 8,306,022 | -0.20(-2.76%) |
Mar 19, 2020 | 6.755 | 7.431 | 6.562 | 7.268 | 5,661,244 | +0.70(+10.63%) |
Mar 18, 2020 | 6.933 | 7.015 | 6.249 | 6.569 | 7,584,170 | -0.83(-11.24%) |
Mar 17, 2020 | 7.357 | 7.751 | 7.121 | 7.401 | 8,152,328 | +0.56(+8.26%) |
Mar 16, 2020 | 6.799 | 7.457 | 6.799 | 6.837 | 9,341,734 | -1.05(-13.29%) |
Mar 13, 2020 | 7.951 | 8.040 | 7.312 | 7.884 | 13,297,683 | +0.68(+9.49%) |
Mar 12, 2020 | 7.320 | 7.495 | 7.193 | 7.201 | 12,471,176 | -1.08(-13.09%) |
Mar 11, 2020 | 8.456 | 8.553 | 8.182 | 8.286 | 14,137,143 | -0.67(-7.47%) |
Mar 10, 2020 | 9.073 | 9.103 | 8.553 | 8.954 | 15,462,370 | +0.29(+3.34%) |
Mar 09, 2020 | 8.873 | 9.229 | 8.650 | 8.665 | 13,296,091 | -2.31(-21.06%) |
Mar 06, 2020 | 11.25 | 11.34 | 10.89 | 10.98 | 7,633,568 | -0.56(-4.89%) |
Mar 05, 2020 | 11.62 | 11.70 | 11.44 | 11.54 | 2,519,288 | -0.33(-2.82%) |
Mar 04, 2020 | 11.87 | 11.89 | 11.70 | 11.87 | 3,600,223 | +0.13(+1.08%) |
Mar 03, 2020 | 11.96 | 12.17 | 11.65 | 11.75 | 7,374,320 | -0.10(-0.82%) |
Mar 02, 2020 | 11.64 | 11.85 | 11.43 | 11.85 | 7,911,038 | +0.29(+2.51%) |
Feb 28, 2020 | 10.99 | 11.56 | 10.98 | 11.56 | 9,779,849 | +0.22(+1.90%) |
Feb 27, 2020 | 11.38 | 11.67 | 11.25 | 11.34 | 10,396,631 | -0.42(-3.54%) |
Feb 26, 2020 | 11.94 | 12.08 | 11.76 | 11.76 | 9,370,974 | -0.05(-0.44%) |
Feb 25, 2020 | 12.10 | 12.10 | 11.77 | 11.81 | 19,492,880 | -0.24(-1.97%) |
Feb 24, 2020 | 11.93 | 12.13 | 11.93 | 12.05 | 12,206,718 | -0.69(-5.43%) |
Feb 21, 2020 | 12.63 | 12.77 | 12.60 | 12.74 | 8,917,784 | -0.11(-0.87%) |
Feb 20, 2020 | 12.82 | 12.92 | 12.82 | 12.85 | 4,552,963 | -0.04(-0.29%) |
Feb 19, 2020 | 12.83 | 12.93 | 12.76 | 12.89 | 3,066,326 | +0.16(+1.28%) |
Feb 18, 2020 | 12.46 | 12.72 | 12.46 | 12.72 | 3,851,394 | -0.05(-0.41%) |
Feb 14, 2020 | 12.83 | 12.83 | 12.71 | 12.77 | 2,940,873 | -0.02(-0.17%) |
Feb 13, 2020 | 12.66 | 12.85 | 12.65 | 12.80 | 3,691,582 | -0.04(-0.34%) |
Feb 12, 2020 | 12.88 | 12.93 | 12.74 | 12.84 | 6,699,334 | +0.22(+1.74%) |
Feb 11, 2020 | 12.60 | 12.65 | 12.54 | 12.62 | 7,000,577 | +0.38(+3.11%) |
Feb 10, 2020 | 12.25 | 12.28 | 12.19 | 12.24 | 5,606,418 | -0.41(-3.24%) |
Feb 07, 2020 | 12.67 | 12.75 | 12.62 | 12.65 | 4,183,449 | -0.45(-3.46%) |
Feb 06, 2020 | 13.28 | 13.34 | 13.05 | 13.10 | 8,004,261 | -0.52(-3.81%) |
Feb 05, 2020 | 13.62 | 13.70 | 13.55 | 13.62 | 4,036,382 | +0.43(+3.27%) |
Feb 04, 2020 | 13.38 | 13.42 | 13.18 | 13.19 | 3,367,416 | +0.10(+0.78%) |