Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.82 | 11.29 | 10.50 | 10.78 | 3,411,430 | -0.41(-3.67%) |
Apr 29, 2020 | 10.64 | 11.27 | 10.51 | 11.19 | 2,654,468 | +0.82(+7.93%) |
Apr 28, 2020 | 10.22 | 10.82 | 10.13 | 10.37 | 2,464,159 | +0.39(+3.90%) |
Apr 27, 2020 | 10.17 | 10.23 | 9.579 | 9.981 | 1,791,561 | +0.09(+0.89%) |
Apr 24, 2020 | 9.665 | 10.23 | 9.665 | 9.893 | 3,590,281 | +0.34(+3.53%) |
Apr 23, 2020 | 8.843 | 9.614 | 8.674 | 9.555 | 2,288,835 | +1.02(+11.95%) |
Apr 22, 2020 | 8.425 | 8.616 | 8.095 | 8.535 | 1,723,044 | +0.39(+4.77%) |
Apr 21, 2020 | 8.256 | 8.484 | 7.874 | 8.146 | 1,751,722 | -0.20(-2.37%) |
Apr 20, 2020 | 7.713 | 8.865 | 7.397 | 8.344 | 2,410,373 | -0.16(-1.90%) |
Apr 17, 2020 | 8.007 | 8.550 | 7.858 | 8.506 | 5,248,340 | +0.79(+10.28%) |
Apr 16, 2020 | 7.918 | 8.087 | 7.713 | 7.713 | 1,584,311 | -0.22(-2.78%) |
Apr 15, 2020 | 8.241 | 8.549 | 7.845 | 7.933 | 2,315,712 | -0.73(-8.39%) |
Apr 14, 2020 | 8.073 | 8.674 | 8.073 | 8.660 | 2,221,303 | +0.54(+6.59%) |
Apr 13, 2020 | 8.630 | 8.843 | 7.926 | 8.124 | 1,767,788 | -0.15(-1.77%) |
Apr 09, 2020 | 7.970 | 8.689 | 7.764 | 8.271 | 2,717,647 | +0.68(+8.99%) |
Apr 08, 2020 | 7.742 | 8.036 | 7.199 | 7.588 | 2,176,228 | +0.06(+0.78%) |
Apr 07, 2020 | 7.618 | 8.175 | 7.434 | 7.530 | 1,998,631 | +0.24(+3.32%) |
Apr 06, 2020 | 6.972 | 7.867 | 6.862 | 7.287 | 1,610,000 | +0.54(+7.93%) |
Apr 03, 2020 | 7.618 | 7.779 | 6.333 | 6.752 | 3,722,866 | -0.59(-8.09%) |
Apr 02, 2020 | 7.346 | 8.528 | 6.986 | 7.346 | 3,442,702 | +0.25(+3.52%) |
Apr 01, 2020 | 7.001 | 7.170 | 6.399 | 7.097 | 2,144,618 | -0.23(-3.11%) |
Mar 31, 2020 | 6.502 | 7.361 | 6.429 | 7.324 | 4,858,846 | +0.90(+13.93%) |
Mar 30, 2020 | 6.920 | 6.937 | 6.201 | 6.429 | 1,984,802 | -0.57(-8.08%) |
Mar 27, 2020 | 7.075 | 7.104 | 6.678 | 6.994 | 2,569,664 | -0.34(-4.70%) |
Mar 26, 2020 | 7.155 | 7.640 | 6.575 | 7.339 | 2,173,808 | +0.37(+5.26%) |
Mar 25, 2020 | 6.818 | 7.390 | 6.256 | 6.972 | 2,892,691 | +0.35(+5.32%) |
Mar 24, 2020 | 6.986 | 7.155 | 6.407 | 6.620 | 2,890,350 | +0.20(+3.09%) |
Mar 23, 2020 | 7.045 | 7.148 | 5.555 | 6.421 | 2,720,199 | -0.89(-12.15%) |
Mar 20, 2020 | 6.451 | 9.452 | 6.429 | 7.309 | 10,199,625 | +1.00(+15.81%) |
Mar 19, 2020 | 5.504 | 7.706 | 5.159 | 6.311 | 4,810,843 | +0.80(+14.51%) |
Mar 18, 2020 | 5.900 | 6.165 | 4.183 | 5.511 | 3,786,024 | -0.94(-14.56%) |
Mar 17, 2020 | 6.788 | 6.935 | 5.687 | 6.451 | 2,678,857 | -0.15(-2.33%) |
Mar 16, 2020 | 6.972 | 7.273 | 6.304 | 6.605 | 2,335,962 | -1.49(-18.40%) |
Mar 13, 2020 | 7.559 | 8.256 | 7.013 | 8.095 | 2,152,969 | +1.13(+16.23%) |
Mar 12, 2020 | 8.564 | 8.564 | 6.818 | 6.964 | 2,579,166 | -2.00(-22.34%) |
Mar 11, 2020 | 8.880 | 9.540 | 8.351 | 8.968 | 3,004,965 | -0.21(-2.24%) |
Mar 10, 2020 | 8.850 | 9.628 | 7.339 | 9.173 | 3,574,110 | +1.12(+13.95%) |
Mar 09, 2020 | 7.889 | 9.878 | 7.339 | 8.051 | 3,316,343 | -3.03(-27.35%) |
Mar 06, 2020 | 11.68 | 11.68 | 10.88 | 11.08 | 3,138,702 | -0.73(-6.15%) |
Mar 05, 2020 | 11.84 | 12.18 | 11.78 | 11.81 | 1,913,041 | -0.20(-1.65%) |
Mar 04, 2020 | 12.13 | 12.34 | 11.88 | 12.01 | 1,130,479 | +0.07(+0.55%) |
Mar 03, 2020 | 12.50 | 12.59 | 11.94 | 11.94 | 1,171,098 | -0.53(-4.24%) |
Mar 02, 2020 | 12.75 | 12.88 | 12.30 | 12.47 | 1,429,304 | -0.09(-0.70%) |
Feb 28, 2020 | 11.71 | 12.56 | 11.60 | 12.56 | 3,491,762 | +0.59(+4.97%) |
Feb 27, 2020 | 12.20 | 12.27 | 11.75 | 11.96 | 2,457,785 | -0.44(-3.55%) |
Feb 26, 2020 | 12.80 | 12.85 | 12.39 | 12.40 | 2,061,863 | -0.43(-3.32%) |
Feb 25, 2020 | 13.58 | 13.58 | 12.72 | 12.83 | 1,579,680 | -0.73(-5.36%) |
Feb 24, 2020 | 13.28 | 13.66 | 13.17 | 13.55 | 1,048,977 | +0.03(+0.22%) |
Feb 21, 2020 | 13.50 | 13.71 | 13.29 | 13.53 | 2,022,020 | -0.06(-0.43%) |
Feb 20, 2020 | 13.85 | 13.97 | 13.54 | 13.58 | 2,340,814 | -0.24(-1.75%) |
Feb 19, 2020 | 14.27 | 14.28 | 13.75 | 13.83 | 1,249,707 | -0.42(-2.94%) |
Feb 18, 2020 | 14.23 | 14.31 | 14.17 | 14.24 | 1,329,995 | -0.04(-0.26%) |
Feb 14, 2020 | 14.60 | 14.63 | 14.22 | 14.28 | 579,666 | -0.27(-1.87%) |
Feb 13, 2020 | 14.97 | 15.11 | 14.54 | 14.55 | 769,520 | -0.46(-3.03%) |
Feb 12, 2020 | 14.97 | 15.12 | 14.85 | 15.01 | 921,424 | +0.12(+0.79%) |
Feb 11, 2020 | 14.69 | 14.93 | 14.57 | 14.89 | 863,474 | +0.25(+1.70%) |
Feb 10, 2020 | 14.81 | 14.81 | 14.52 | 14.64 | 847,872 | -0.21(-1.43%) |
Feb 07, 2020 | 14.93 | 15.01 | 14.71 | 14.85 | 551,187 | -0.15(-0.98%) |
Feb 06, 2020 | 15.25 | 15.25 | 14.85 | 15.00 | 1,054,418 | -0.24(-1.59%) |
Feb 05, 2020 | 15.14 | 15.42 | 15.08 | 15.24 | 1,014,488 | +0.18(+1.17%) |
Feb 04, 2020 | 14.61 | 15.14 | 14.58 | 15.07 | 1,234,980 | +0.57(+3.95%) |