Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.02 | 11.54 | 10.46 | 11.33 | 1,747,127 | +0.08(+0.71%) |
Apr 29, 2020 | 11.82 | 12.49 | 11.25 | 11.25 | 1,388,951 | +0.15(+1.35%) |
Apr 28, 2020 | 10.58 | 11.23 | 9.840 | 11.10 | 1,361,823 | +1.28(+13.03%) |
Apr 27, 2020 | 8.970 | 10.09 | 8.910 | 9.820 | 925,771 | +0.97(+10.96%) |
Apr 24, 2020 | 8.580 | 9.110 | 8.540 | 8.850 | 884,700 | +0.35(+4.12%) |
Apr 23, 2020 | 8.280 | 8.760 | 8.130 | 8.500 | 1,008,163 | +0.29(+3.53%) |
Apr 22, 2020 | 9.030 | 9.170 | 8.040 | 8.210 | 1,182,001 | -0.55(-6.28%) |
Apr 21, 2020 | 8.700 | 9.100 | 8.610 | 8.760 | 1,113,654 | -0.34(-3.74%) |
Apr 20, 2020 | 8.920 | 9.670 | 8.560 | 9.100 | 1,391,087 | -0.24(-2.57%) |
Apr 17, 2020 | 9.780 | 10.20 | 9.310 | 9.340 | 1,292,100 | +0.43(+4.83%) |
Apr 16, 2020 | 9.760 | 9.870 | 8.740 | 8.910 | 1,034,851 | -0.84(-8.62%) |
Apr 15, 2020 | 9.660 | 9.890 | 9.250 | 9.750 | 1,407,779 | -0.72(-6.88%) |
Apr 14, 2020 | 9.870 | 10.72 | 9.870 | 10.47 | 1,060,826 | +0.91(+9.52%) |
Apr 13, 2020 | 10.35 | 10.68 | 9.230 | 9.560 | 1,164,183 | -0.79(-7.63%) |
Apr 09, 2020 | 9.700 | 10.98 | 9.700 | 10.35 | 1,882,900 | +0.92(+9.76%) |
Apr 08, 2020 | 9.460 | 9.720 | 8.760 | 9.430 | 1,765,636 | +0.27(+2.95%) |
Apr 07, 2020 | 8.300 | 10.48 | 8.270 | 9.160 | 3,477,102 | +1.73(+23.28%) |
Apr 06, 2020 | 6.160 | 7.500 | 6.140 | 7.430 | 2,815,111 | +1.75(+30.81%) |
Apr 03, 2020 | 5.840 | 5.980 | 5.405 | 5.680 | 1,244,700 | -0.19(-3.24%) |
Apr 02, 2020 | 6.310 | 6.800 | 5.650 | 5.870 | 1,372,264 | -0.53(-8.28%) |
Apr 01, 2020 | 7.160 | 7.450 | 6.000 | 6.400 | 1,795,274 | -1.30(-16.88%) |
Mar 31, 2020 | 7.310 | 7.880 | 7.190 | 7.700 | 1,601,812 | +0.45(+6.21%) |
Mar 30, 2020 | 7.950 | 7.980 | 6.620 | 7.250 | 1,364,370 | -0.50(-6.45%) |
Mar 27, 2020 | 7.860 | 8.010 | 7.010 | 7.750 | 1,526,300 | -0.23(-2.88%) |
Mar 26, 2020 | 7.930 | 9.370 | 7.590 | 7.980 | 2,304,138 | +0.41(+5.42%) |
Mar 25, 2020 | 6.890 | 8.020 | 6.510 | 7.570 | 1,992,465 | +0.76(+11.16%) |
Mar 24, 2020 | 6.310 | 6.970 | 6.180 | 6.810 | 2,295,093 | +0.81(+13.50%) |
Mar 23, 2020 | 6.460 | 6.700 | 5.560 | 6.000 | 2,257,956 | -0.06(-0.99%) |
Mar 20, 2020 | 8.180 | 9.030 | 5.635 | 6.060 | 3,824,400 | -1.55(-20.37%) |
Mar 19, 2020 | 5.000 | 7.720 | 4.890 | 7.610 | 3,845,986 | +3.11(+69.11%) |
Mar 18, 2020 | 7.120 | 7.120 | 2.960 | 4.500 | 4,537,190 | -2.82(-38.52%) |
Mar 17, 2020 | 10.78 | 10.78 | 7.030 | 7.320 | 1,874,328 | -3.23(-30.62%) |
Mar 16, 2020 | 13.00 | 13.23 | 10.16 | 10.55 | 1,352,533 | -4.63(-30.50%) |
Mar 13, 2020 | 14.44 | 15.30 | 13.03 | 15.18 | 1,097,100 | +1.94(+14.65%) |
Mar 12, 2020 | 14.83 | 15.89 | 13.22 | 13.24 | 1,043,238 | -2.95(-18.22%) |
Mar 11, 2020 | 17.56 | 17.95 | 16.13 | 16.19 | 593,056 | -2.09(-11.43%) |
Mar 10, 2020 | 18.10 | 18.50 | 17.25 | 18.28 | 782,622 | +0.95(+5.48%) |
Mar 09, 2020 | 17.91 | 18.14 | 16.56 | 17.33 | 630,420 | -1.87(-9.74%) |
Mar 06, 2020 | 19.00 | 19.86 | 18.79 | 19.20 | 673,100 | -0.46(-2.34%) |
Mar 05, 2020 | 21.00 | 21.38 | 19.54 | 19.66 | 699,798 | -2.16(-9.90%) |
Mar 04, 2020 | 21.43 | 21.82 | 20.96 | 21.82 | 406,057 | +0.69(+3.27%) |
Mar 03, 2020 | 22.10 | 23.18 | 20.73 | 21.13 | 523,078 | -0.95(-4.30%) |
Mar 02, 2020 | 22.41 | 22.41 | 21.30 | 22.08 | 555,455 | -0.28(-1.25%) |
Feb 28, 2020 | 21.10 | 22.38 | 20.93 | 22.36 | 755,700 | +0.36(+1.64%) |
Feb 27, 2020 | 22.48 | 23.70 | 21.80 | 22.00 | 852,313 | -1.24(-5.34%) |
Feb 26, 2020 | 24.03 | 24.29 | 23.05 | 23.24 | 557,718 | -0.50(-2.11%) |
Feb 25, 2020 | 25.05 | 25.05 | 23.67 | 23.74 | 606,571 | -1.29(-5.15%) |
Feb 24, 2020 | 24.34 | 25.20 | 23.92 | 25.03 | 602,999 | -0.65(-2.53%) |
Feb 21, 2020 | 26.20 | 26.31 | 25.43 | 25.68 | 549,800 | -0.82(-3.09%) |
Feb 20, 2020 | 25.87 | 26.58 | 25.79 | 26.50 | 407,787 | +0.58(+2.24%) |
Feb 19, 2020 | 26.94 | 27.03 | 25.79 | 25.92 | 633,243 | -0.80(-3.01%) |
Feb 18, 2020 | 26.68 | 27.17 | 26.48 | 26.73 | 457,188 | -0.20(-0.72%) |
Feb 14, 2020 | 26.95 | 26.95 | 26.26 | 26.92 | 512,100 | +0.00(+0.00%) |
Feb 13, 2020 | 27.63 | 27.78 | 26.28 | 26.92 | 764,132 | -0.99(-3.55%) |
Feb 12, 2020 | 27.75 | 28.40 | 27.31 | 27.91 | 755,037 | +0.64(+2.35%) |
Feb 11, 2020 | 27.48 | 27.75 | 27.16 | 27.27 | 508,633 | -0.10(-0.37%) |
Feb 10, 2020 | 27.67 | 28.31 | 27.33 | 27.37 | 431,551 | -0.39(-1.40%) |
Feb 07, 2020 | 28.31 | 28.51 | 27.48 | 27.76 | 553,000 | -0.86(-3.00%) |
Feb 06, 2020 | 29.89 | 30.01 | 28.60 | 28.62 | 437,870 | -0.98(-3.31%) |
Feb 05, 2020 | 28.81 | 29.71 | 28.58 | 29.60 | 657,219 | +1.08(+3.79%) |
Feb 04, 2020 | 28.69 | 28.93 | 28.28 | 28.52 | 418,264 | +0.55(+1.97%) |