Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.09 | 10.24 | 9.955 | 10.00 | 1,808,943 | -0.23(-2.25%) |
Apr 29, 2020 | 10.45 | 10.48 | 10.01 | 10.23 | 2,590,004 | +0.01(+0.10%) |
Apr 28, 2020 | 10.39 | 10.49 | 10.20 | 10.22 | 1,396,087 | -0.01(-0.15%) |
Apr 27, 2020 | 10.39 | 10.49 | 10.23 | 10.23 | 1,355,457 | -0.04(-0.44%) |
Apr 24, 2020 | 9.890 | 10.36 | 9.890 | 10.28 | 1,764,300 | +0.43(+4.37%) |
Apr 23, 2020 | 9.950 | 10.15 | 9.830 | 9.850 | 1,104,894 | -0.10(-1.01%) |
Apr 22, 2020 | 10.23 | 10.29 | 9.860 | 9.950 | 1,062,785 | -0.15(-1.49%) |
Apr 21, 2020 | 10.17 | 10.29 | 9.805 | 10.10 | 1,381,019 | -0.21(-2.04%) |
Apr 20, 2020 | 10.14 | 10.69 | 10.14 | 10.31 | 2,579,709 | -0.01(-0.10%) |
Apr 17, 2020 | 10.36 | 10.40 | 9.940 | 10.32 | 1,778,000 | +0.20(+1.98%) |
Apr 16, 2020 | 10.03 | 10.15 | 9.740 | 10.12 | 1,587,286 | +0.11(+1.10%) |
Apr 15, 2020 | 10.28 | 10.39 | 9.980 | 10.01 | 1,446,084 | -0.57(-5.39%) |
Apr 14, 2020 | 10.00 | 10.60 | 9.700 | 10.58 | 1,708,277 | +0.74(+7.52%) |
Apr 13, 2020 | 9.800 | 9.890 | 9.530 | 9.840 | 1,392,164 | +0.09(+0.92%) |
Apr 09, 2020 | 9.970 | 10.12 | 9.750 | 9.750 | 1,444,100 | -0.09(-0.91%) |
Apr 08, 2020 | 9.750 | 10.14 | 9.630 | 9.840 | 2,758,087 | +0.20(+2.07%) |
Apr 07, 2020 | 10.27 | 10.45 | 9.595 | 9.640 | 2,485,840 | -0.43(-4.27%) |
Apr 06, 2020 | 10.27 | 10.51 | 9.760 | 10.07 | 1,780,932 | +0.20(+2.03%) |
Apr 03, 2020 | 10.07 | 10.26 | 9.500 | 9.870 | 1,266,600 | -0.23(-2.28%) |
Apr 02, 2020 | 9.810 | 10.18 | 9.240 | 10.10 | 1,229,308 | +0.23(+2.33%) |
Apr 01, 2020 | 9.790 | 10.15 | 9.380 | 9.870 | 1,618,748 | -0.22(-2.18%) |
Mar 31, 2020 | 10.29 | 10.46 | 9.940 | 10.09 | 1,459,522 | -0.24(-2.32%) |
Mar 30, 2020 | 9.800 | 10.35 | 9.610 | 10.33 | 1,173,716 | +0.53(+5.41%) |
Mar 27, 2020 | 9.810 | 10.32 | 9.660 | 9.800 | 2,240,400 | -0.28(-2.78%) |
Mar 26, 2020 | 10.26 | 10.67 | 9.790 | 10.08 | 2,142,657 | -0.12(-1.18%) |
Mar 25, 2020 | 10.01 | 10.97 | 10.00 | 10.20 | 3,537,434 | +0.17(+1.69%) |
Mar 24, 2020 | 9.870 | 10.18 | 9.490 | 10.03 | 1,827,456 | +0.43(+4.48%) |
Mar 23, 2020 | 9.540 | 9.710 | 8.700 | 9.600 | 1,536,406 | +0.22(+2.35%) |
Mar 20, 2020 | 9.580 | 9.900 | 9.270 | 9.380 | 1,801,300 | -0.03(-0.32%) |
Mar 19, 2020 | 8.570 | 9.900 | 8.260 | 9.410 | 2,423,593 | +0.83(+9.67%) |
Mar 18, 2020 | 9.170 | 9.560 | 7.990 | 8.580 | 2,113,489 | -1.04(-10.81%) |
Mar 17, 2020 | 9.590 | 9.880 | 9.030 | 9.620 | 2,307,897 | +0.25(+2.67%) |
Mar 16, 2020 | 9.300 | 9.950 | 8.720 | 9.370 | 2,730,452 | -0.81(-7.96%) |
Mar 13, 2020 | 10.04 | 10.52 | 9.000 | 10.18 | 2,367,500 | +0.54(+5.60%) |
Mar 12, 2020 | 10.00 | 10.40 | 9.380 | 9.640 | 3,046,890 | -0.86(-8.19%) |
Mar 11, 2020 | 11.26 | 11.36 | 10.36 | 10.50 | 2,684,818 | -0.95(-8.30%) |
Mar 10, 2020 | 11.56 | 11.92 | 10.86 | 11.45 | 2,165,446 | +0.12(+1.06%) |
Mar 09, 2020 | 11.79 | 12.30 | 11.30 | 11.33 | 2,124,690 | -0.90(-7.36%) |
Mar 06, 2020 | 12.00 | 12.31 | 11.90 | 12.23 | 1,415,000 | -0.07(-0.57%) |
Mar 05, 2020 | 12.38 | 12.55 | 12.13 | 12.30 | 1,928,949 | -0.30(-2.38%) |
Mar 04, 2020 | 12.46 | 12.61 | 12.23 | 12.60 | 1,210,690 | +0.36(+2.94%) |
Mar 03, 2020 | 12.72 | 12.84 | 12.21 | 12.24 | 2,161,049 | -0.45(-3.51%) |
Mar 02, 2020 | 12.10 | 12.69 | 11.90 | 12.69 | 2,459,645 | +0.65(+5.36%) |
Feb 28, 2020 | 11.73 | 12.26 | 11.59 | 12.04 | 3,600,900 | +0.14(+1.18%) |
Feb 27, 2020 | 10.94 | 12.17 | 10.93 | 11.90 | 3,392,099 | +0.83(+7.50%) |
Feb 26, 2020 | 11.14 | 11.24 | 10.87 | 11.07 | 3,215,352 | +0.01(+0.09%) |
Feb 25, 2020 | 11.27 | 11.40 | 10.91 | 11.06 | 4,024,115 | -0.21(-1.91%) |
Feb 24, 2020 | 11.25 | 11.52 | 11.10 | 11.28 | 2,301,787 | -0.36(-3.05%) |
Feb 21, 2020 | 11.94 | 11.94 | 11.52 | 11.63 | 2,004,500 | -0.38(-3.16%) |
Feb 20, 2020 | 11.88 | 12.31 | 11.79 | 12.01 | 1,450,671 | +0.08(+0.71%) |
Feb 19, 2020 | 12.15 | 12.16 | 11.66 | 11.93 | 1,528,670 | -0.17(-1.45%) |
Feb 18, 2020 | 12.02 | 12.26 | 11.95 | 12.10 | 2,171,431 | +0.04(+0.33%) |
Feb 14, 2020 | 13.07 | 13.07 | 12.00 | 12.06 | 2,579,600 | -1.01(-7.73%) |
Feb 13, 2020 | 12.54 | 13.23 | 11.91 | 13.07 | 2,551,621 | +0.61(+4.90%) |
Feb 12, 2020 | 12.18 | 12.55 | 12.16 | 12.46 | 1,122,685 | +0.28(+2.30%) |
Feb 11, 2020 | 12.38 | 12.43 | 12.15 | 12.18 | 757,822 | -0.17(-1.38%) |
Feb 10, 2020 | 12.22 | 12.49 | 12.13 | 12.35 | 1,415,758 | +0.13(+1.11%) |
Feb 07, 2020 | 12.47 | 12.51 | 12.13 | 12.21 | 1,629,300 | -0.29(-2.36%) |
Feb 06, 2020 | 12.53 | 12.60 | 12.30 | 12.51 | 1,507,856 | +0.08(+0.64%) |
Feb 05, 2020 | 12.73 | 12.89 | 12.40 | 12.43 | 1,864,546 | -0.17(-1.35%) |
Feb 04, 2020 | 12.71 | 12.83 | 12.50 | 12.60 | 1,228,716 | +0.10(+0.80%) |