Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.750 | 10.37 | 9.617 | 9.750 | 4,960,602 | +0.35(+3.74%) |
Apr 29, 2020 | 9.522 | 9.684 | 9.389 | 9.398 | 5,347,814 | +0.10(+1.13%) |
Apr 28, 2020 | 9.351 | 9.522 | 9.122 | 9.294 | 1,878,475 | +0.10(+1.03%) |
Apr 27, 2020 | 8.789 | 9.275 | 8.751 | 9.198 | 2,267,892 | +0.51(+5.91%) |
Apr 24, 2020 | 8.628 | 8.732 | 8.547 | 8.685 | 964,433 | +0.05(+0.55%) |
Apr 23, 2020 | 8.437 | 8.732 | 8.428 | 8.637 | 1,733,951 | +0.21(+2.48%) |
Apr 22, 2020 | 8.533 | 8.637 | 8.295 | 8.428 | 913,660 | +0.08(+0.91%) |
Apr 21, 2020 | 8.200 | 8.475 | 8.143 | 8.352 | 3,654,836 | -0.06(-0.68%) |
Apr 20, 2020 | 8.685 | 8.685 | 8.190 | 8.409 | 2,450,782 | +0.02(+0.23%) |
Apr 17, 2020 | 8.323 | 8.533 | 8.228 | 8.390 | 1,058,837 | +0.33(+4.13%) |
Apr 16, 2020 | 8.200 | 8.200 | 7.810 | 8.057 | 1,483,593 | -0.18(-2.19%) |
Apr 15, 2020 | 8.076 | 8.295 | 7.829 | 8.238 | 3,394,126 | -0.19(-2.26%) |
Apr 14, 2020 | 8.447 | 8.561 | 8.200 | 8.428 | 2,362,414 | +0.18(+2.19%) |
Apr 13, 2020 | 8.523 | 8.742 | 8.009 | 8.247 | 2,109,208 | -0.37(-4.30%) |
Apr 09, 2020 | 8.066 | 8.713 | 8.057 | 8.618 | 4,413,959 | +0.73(+9.29%) |
Apr 08, 2020 | 7.724 | 7.995 | 7.629 | 7.886 | 1,781,611 | +0.25(+3.24%) |
Apr 07, 2020 | 8.104 | 8.124 | 7.577 | 7.638 | 2,375,618 | +0.00(+0.00%) |
Apr 06, 2020 | 7.791 | 8.000 | 7.562 | 7.638 | 1,557,983 | +0.25(+3.35%) |
Apr 03, 2020 | 7.610 | 7.695 | 7.201 | 7.391 | 2,812,878 | -0.25(-3.24%) |
Apr 02, 2020 | 7.581 | 8.047 | 7.496 | 7.638 | 2,108,989 | -0.06(-0.74%) |
Apr 01, 2020 | 7.505 | 8.143 | 7.391 | 7.695 | 3,233,082 | -0.26(-3.23%) |
Mar 31, 2020 | 7.810 | 8.047 | 7.800 | 7.952 | 2,205,781 | +0.10(+1.33%) |
Mar 30, 2020 | 7.581 | 7.905 | 7.229 | 7.848 | 2,653,008 | +0.22(+2.87%) |
Mar 27, 2020 | 7.657 | 7.895 | 7.334 | 7.629 | 3,917,445 | -0.30(-3.84%) |
Mar 26, 2020 | 7.600 | 8.100 | 7.182 | 7.933 | 4,269,460 | +0.48(+6.38%) |
Mar 25, 2020 | 6.934 | 7.867 | 6.835 | 7.458 | 2,763,108 | +0.62(+9.04%) |
Mar 24, 2020 | 6.602 | 7.011 | 6.516 | 6.839 | 1,748,796 | +0.65(+10.45%) |
Mar 23, 2020 | 6.877 | 7.125 | 6.088 | 6.193 | 2,409,667 | -0.72(-10.45%) |
Mar 20, 2020 | 7.182 | 7.591 | 6.773 | 6.915 | 6,047,945 | -0.15(-2.15%) |
Mar 19, 2020 | 6.621 | 7.772 | 5.783 | 7.068 | 2,467,709 | +1.00(+16.46%) |
Mar 18, 2020 | 6.231 | 6.231 | 5.089 | 6.069 | 2,780,750 | -0.56(-8.46%) |
Mar 17, 2020 | 6.487 | 6.868 | 6.449 | 6.630 | 2,911,588 | +0.27(+4.19%) |
Mar 16, 2020 | 6.906 | 7.153 | 6.193 | 6.364 | 3,353,493 | -1.67(-20.83%) |
Mar 13, 2020 | 8.047 | 8.104 | 7.429 | 8.038 | 2,992,855 | +0.43(+5.62%) |
Mar 12, 2020 | 7.410 | 7.610 | 7.087 | 7.610 | 2,778,170 | -0.37(-4.65%) |
Mar 11, 2020 | 8.447 | 8.552 | 7.800 | 7.981 | 2,233,926 | -0.71(-8.21%) |
Mar 10, 2020 | 8.656 | 8.704 | 7.762 | 8.694 | 3,958,537 | +0.48(+5.79%) |
Mar 09, 2020 | 8.152 | 8.523 | 7.933 | 8.219 | 2,677,954 | -0.93(-10.19%) |
Mar 06, 2020 | 9.122 | 9.503 | 8.970 | 9.151 | 3,622,459 | -0.37(-3.90%) |
Mar 05, 2020 | 10.05 | 10.19 | 9.446 | 9.522 | 4,821,870 | -0.89(-8.58%) |
Mar 04, 2020 | 10.34 | 10.47 | 10.16 | 10.42 | 3,598,974 | +0.30(+3.01%) |
Mar 03, 2020 | 10.25 | 10.55 | 10.02 | 10.11 | 4,270,616 | -0.09(-0.84%) |
Mar 02, 2020 | 9.950 | 10.20 | 9.693 | 10.20 | 2,208,907 | +0.31(+3.18%) |
Feb 28, 2020 | 9.512 | 9.883 | 9.512 | 9.883 | 2,938,714 | +0.04(+0.39%) |
Feb 27, 2020 | 10.11 | 10.34 | 9.665 | 9.845 | 3,989,205 | -0.48(-4.61%) |
Feb 26, 2020 | 10.66 | 10.97 | 10.25 | 10.32 | 3,149,344 | +0.17(+1.69%) |
Feb 25, 2020 | 10.76 | 10.81 | 10.03 | 10.15 | 2,860,563 | -0.58(-5.41%) |
Feb 24, 2020 | 11.08 | 11.12 | 10.65 | 10.73 | 3,410,149 | -0.73(-6.39%) |
Feb 21, 2020 | 11.63 | 11.68 | 11.44 | 11.46 | 1,669,203 | -0.29(-2.43%) |
Feb 20, 2020 | 11.59 | 11.83 | 11.59 | 11.75 | 2,387,993 | +0.10(+0.82%) |
Feb 19, 2020 | 11.49 | 11.71 | 11.48 | 11.65 | 1,371,123 | +0.20(+1.74%) |
Feb 18, 2020 | 11.52 | 11.56 | 11.35 | 11.45 | 2,838,695 | -0.08(-0.66%) |
Feb 14, 2020 | 11.60 | 11.61 | 11.29 | 11.53 | 1,174,161 | -0.07(-0.57%) |
Feb 13, 2020 | 11.63 | 11.70 | 11.56 | 11.60 | 1,344,301 | -0.10(-0.89%) |
Feb 12, 2020 | 11.66 | 11.80 | 11.66 | 11.70 | 1,170,040 | +0.14(+1.23%) |
Feb 11, 2020 | 11.59 | 11.74 | 11.56 | 11.56 | 1,329,083 | +0.05(+0.41%) |
Feb 10, 2020 | 11.41 | 11.52 | 11.40 | 11.51 | 3,275,743 | +0.02(+0.17%) |
Feb 07, 2020 | 11.61 | 11.65 | 11.41 | 11.49 | 2,058,593 | -0.18(-1.55%) |
Feb 06, 2020 | 11.68 | 11.71 | 11.49 | 11.67 | 1,904,608 | +0.00(+0.00%) |
Feb 05, 2020 | 11.69 | 11.74 | 11.56 | 11.67 | 2,099,848 | +0.14(+1.24%) |
Feb 04, 2020 | 11.46 | 11.65 | 11.42 | 11.53 | 2,357,757 | +0.24(+2.11%) |