Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.750 | 10.37 | 9.616 | 9.750 | 4,960,878 | +0.35(+3.74%) |
Apr 29, 2020 | 9.521 | 9.683 | 9.388 | 9.398 | 5,348,111 | +0.10(+1.13%) |
Apr 28, 2020 | 9.350 | 9.521 | 9.122 | 9.293 | 1,878,579 | +0.10(+1.03%) |
Apr 27, 2020 | 8.789 | 9.274 | 8.751 | 9.198 | 2,268,018 | +0.51(+5.91%) |
Apr 24, 2020 | 8.627 | 8.732 | 8.546 | 8.684 | 964,486 | +0.05(+0.55%) |
Apr 23, 2020 | 8.437 | 8.732 | 8.427 | 8.637 | 1,734,047 | +0.21(+2.48%) |
Apr 22, 2020 | 8.532 | 8.637 | 8.294 | 8.427 | 913,710 | +0.08(+0.91%) |
Apr 21, 2020 | 8.199 | 8.475 | 8.142 | 8.351 | 3,655,039 | -0.06(-0.68%) |
Apr 20, 2020 | 8.684 | 8.684 | 8.190 | 8.408 | 2,450,918 | +0.02(+0.23%) |
Apr 17, 2020 | 8.323 | 8.532 | 8.228 | 8.389 | 1,058,896 | +0.33(+4.13%) |
Apr 16, 2020 | 8.199 | 8.199 | 7.809 | 8.056 | 1,483,676 | -0.18(-2.19%) |
Apr 15, 2020 | 8.076 | 8.294 | 7.828 | 8.237 | 3,394,314 | -0.19(-2.26%) |
Apr 14, 2020 | 8.446 | 8.561 | 8.199 | 8.427 | 2,362,546 | +0.18(+2.19%) |
Apr 13, 2020 | 8.523 | 8.741 | 8.009 | 8.247 | 2,109,325 | -0.37(-4.30%) |
Apr 09, 2020 | 8.066 | 8.713 | 8.056 | 8.618 | 4,414,204 | +0.73(+9.29%) |
Apr 08, 2020 | 7.724 | 7.995 | 7.628 | 7.885 | 1,781,710 | +0.25(+3.24%) |
Apr 07, 2020 | 8.104 | 8.123 | 7.576 | 7.638 | 2,375,750 | +0.00(+0.00%) |
Apr 06, 2020 | 7.790 | 7.999 | 7.562 | 7.638 | 1,558,069 | +0.25(+3.35%) |
Apr 03, 2020 | 7.609 | 7.695 | 7.200 | 7.391 | 2,813,034 | -0.25(-3.24%) |
Apr 02, 2020 | 7.581 | 8.047 | 7.495 | 7.638 | 2,109,107 | -0.06(-0.74%) |
Apr 01, 2020 | 7.505 | 8.142 | 7.391 | 7.695 | 3,233,261 | -0.26(-3.23%) |
Mar 31, 2020 | 7.809 | 8.047 | 7.800 | 7.952 | 2,205,903 | +0.10(+1.33%) |
Mar 30, 2020 | 7.581 | 7.904 | 7.229 | 7.847 | 2,653,155 | +0.22(+2.87%) |
Mar 27, 2020 | 7.657 | 7.895 | 7.334 | 7.628 | 3,917,662 | -0.30(-3.84%) |
Mar 26, 2020 | 7.600 | 8.099 | 7.181 | 7.933 | 4,269,697 | +0.48(+6.38%) |
Mar 25, 2020 | 6.934 | 7.866 | 6.834 | 7.457 | 2,763,262 | +0.62(+9.04%) |
Mar 24, 2020 | 6.601 | 7.010 | 6.516 | 6.839 | 1,748,893 | +0.65(+10.45%) |
Mar 23, 2020 | 6.877 | 7.124 | 6.088 | 6.192 | 2,409,801 | -0.72(-10.45%) |
Mar 20, 2020 | 7.181 | 7.590 | 6.772 | 6.915 | 6,048,281 | -0.15(-2.15%) |
Mar 19, 2020 | 6.620 | 7.771 | 5.783 | 7.067 | 2,467,846 | +1.00(+16.46%) |
Mar 18, 2020 | 6.230 | 6.230 | 5.089 | 6.069 | 2,780,904 | -0.56(-8.46%) |
Mar 17, 2020 | 6.487 | 6.868 | 6.449 | 6.630 | 2,911,750 | +0.27(+4.19%) |
Mar 16, 2020 | 6.906 | 7.153 | 6.192 | 6.363 | 3,353,679 | -1.67(-20.83%) |
Mar 13, 2020 | 8.047 | 8.104 | 7.429 | 8.037 | 2,993,021 | +0.43(+5.62%) |
Mar 12, 2020 | 7.410 | 7.609 | 7.086 | 7.609 | 2,778,324 | -0.37(-4.65%) |
Mar 11, 2020 | 8.446 | 8.551 | 7.800 | 7.980 | 2,234,050 | -0.71(-8.21%) |
Mar 10, 2020 | 8.656 | 8.703 | 7.762 | 8.694 | 3,958,757 | +0.48(+5.79%) |
Mar 09, 2020 | 8.152 | 8.523 | 7.933 | 8.218 | 2,678,102 | -0.93(-10.19%) |
Mar 06, 2020 | 9.122 | 9.502 | 8.970 | 9.150 | 3,622,660 | -0.37(-3.90%) |
Mar 05, 2020 | 10.05 | 10.19 | 9.445 | 9.521 | 4,822,137 | -0.89(-8.58%) |
Mar 04, 2020 | 10.34 | 10.47 | 10.16 | 10.42 | 3,599,174 | +0.30(+3.01%) |
Mar 03, 2020 | 10.25 | 10.55 | 10.02 | 10.11 | 4,270,853 | -0.09(-0.84%) |
Mar 02, 2020 | 9.949 | 10.20 | 9.693 | 10.20 | 2,209,030 | +0.31(+3.18%) |
Feb 28, 2020 | 9.512 | 9.883 | 9.512 | 9.883 | 2,938,877 | +0.04(+0.39%) |
Feb 27, 2020 | 10.11 | 10.34 | 9.664 | 9.845 | 3,989,427 | -0.48(-4.61%) |
Feb 26, 2020 | 10.66 | 10.97 | 10.25 | 10.32 | 3,149,519 | +0.17(+1.69%) |
Feb 25, 2020 | 10.76 | 10.81 | 10.03 | 10.15 | 2,860,722 | -0.58(-5.41%) |
Feb 24, 2020 | 11.08 | 11.12 | 10.65 | 10.73 | 3,410,338 | -0.73(-6.39%) |
Feb 21, 2020 | 11.63 | 11.68 | 11.44 | 11.46 | 1,669,296 | -0.29(-2.43%) |
Feb 20, 2020 | 11.59 | 11.83 | 11.59 | 11.75 | 2,388,125 | +0.10(+0.82%) |
Feb 19, 2020 | 11.49 | 11.71 | 11.48 | 11.65 | 1,371,199 | +0.20(+1.74%) |
Feb 18, 2020 | 11.52 | 11.56 | 11.35 | 11.45 | 2,838,852 | -0.08(-0.66%) |
Feb 14, 2020 | 11.59 | 11.61 | 11.29 | 11.53 | 1,174,226 | -0.07(-0.57%) |
Feb 13, 2020 | 11.63 | 11.70 | 11.56 | 11.59 | 1,344,376 | -0.10(-0.89%) |
Feb 12, 2020 | 11.66 | 11.79 | 11.66 | 11.70 | 1,170,105 | +0.14(+1.23%) |
Feb 11, 2020 | 11.59 | 11.74 | 11.56 | 11.56 | 1,329,157 | +0.05(+0.41%) |
Feb 10, 2020 | 11.40 | 11.52 | 11.40 | 11.51 | 3,275,925 | +0.02(+0.17%) |
Feb 07, 2020 | 11.61 | 11.65 | 11.40 | 11.49 | 2,058,707 | -0.18(-1.55%) |
Feb 06, 2020 | 11.68 | 11.71 | 11.49 | 11.67 | 1,904,714 | +0.00(+0.00%) |
Feb 05, 2020 | 11.69 | 11.74 | 11.56 | 11.67 | 2,099,964 | +0.14(+1.24%) |
Feb 04, 2020 | 11.46 | 11.65 | 11.42 | 11.53 | 2,357,888 | +0.24(+2.11%) |