Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.14 | 11.26 | 10.62 | 10.64 | 1,043,496 | -0.90(-7.78%) |
Apr 29, 2020 | 10.97 | 11.95 | 10.83 | 11.54 | 1,657,006 | +1.20(+11.61%) |
Apr 28, 2020 | 10.53 | 10.85 | 10.17 | 10.34 | 1,155,189 | +0.21(+2.08%) |
Apr 27, 2020 | 9.554 | 10.24 | 9.554 | 10.13 | 1,080,126 | +0.76(+8.12%) |
Apr 24, 2020 | 9.269 | 9.517 | 8.958 | 9.370 | 827,835 | +0.20(+2.20%) |
Apr 23, 2020 | 8.719 | 9.362 | 8.710 | 9.168 | 869,964 | +0.35(+3.95%) |
Apr 22, 2020 | 9.168 | 9.306 | 8.655 | 8.820 | 1,283,767 | -0.28(-3.12%) |
Apr 21, 2020 | 9.242 | 9.474 | 9.031 | 9.104 | 1,011,886 | -0.52(-5.43%) |
Apr 20, 2020 | 9.627 | 9.893 | 9.434 | 9.627 | 983,849 | -0.39(-3.93%) |
Apr 17, 2020 | 10.00 | 10.22 | 9.489 | 10.02 | 1,974,480 | +0.78(+8.43%) |
Apr 16, 2020 | 9.453 | 9.544 | 8.967 | 9.242 | 2,210,762 | -0.28(-2.98%) |
Apr 15, 2020 | 9.829 | 9.829 | 9.306 | 9.526 | 970,380 | -0.83(-7.97%) |
Apr 14, 2020 | 9.783 | 10.45 | 9.783 | 10.35 | 952,657 | +0.79(+8.25%) |
Apr 13, 2020 | 10.64 | 10.67 | 9.462 | 9.563 | 823,923 | -1.24(-11.46%) |
Apr 09, 2020 | 11.13 | 11.50 | 10.54 | 10.80 | 960,245 | +0.20(+1.90%) |
Apr 08, 2020 | 10.20 | 11.11 | 9.929 | 10.60 | 974,536 | +0.57(+5.67%) |
Apr 07, 2020 | 10.50 | 10.69 | 9.778 | 10.03 | 1,409,600 | +0.20(+2.05%) |
Apr 06, 2020 | 9.324 | 9.893 | 9.196 | 9.829 | 1,403,347 | +1.13(+12.96%) |
Apr 03, 2020 | 9.324 | 9.476 | 8.426 | 8.701 | 1,110,107 | -0.63(-6.78%) |
Apr 02, 2020 | 9.297 | 9.668 | 8.802 | 9.334 | 2,195,509 | -0.12(-1.26%) |
Apr 01, 2020 | 9.444 | 9.819 | 9.036 | 9.453 | 1,322,366 | -0.39(-4.00%) |
Mar 31, 2020 | 9.948 | 10.56 | 9.719 | 9.847 | 1,030,717 | -0.17(-1.65%) |
Mar 30, 2020 | 10.75 | 11.00 | 9.847 | 10.01 | 973,423 | -0.94(-8.54%) |
Mar 27, 2020 | 11.21 | 11.41 | 10.70 | 10.95 | 1,016,743 | -0.90(-7.59%) |
Mar 26, 2020 | 11.31 | 11.96 | 11.23 | 11.85 | 875,061 | +0.71(+6.34%) |
Mar 25, 2020 | 10.37 | 12.30 | 10.33 | 11.14 | 1,974,014 | +0.96(+9.46%) |
Mar 24, 2020 | 8.536 | 10.31 | 8.343 | 10.18 | 2,909,712 | +2.10(+25.99%) |
Mar 23, 2020 | 9.003 | 9.141 | 7.995 | 8.077 | 1,621,289 | -0.94(-10.47%) |
Mar 20, 2020 | 9.737 | 10.28 | 8.939 | 9.022 | 2,031,415 | -0.58(-6.02%) |
Mar 19, 2020 | 9.242 | 10.09 | 9.068 | 9.599 | 1,275,714 | +0.29(+3.15%) |
Mar 18, 2020 | 9.279 | 10.09 | 8.673 | 9.306 | 2,016,538 | -0.84(-8.31%) |
Mar 17, 2020 | 8.728 | 10.67 | 7.821 | 10.15 | 2,759,636 | +1.58(+18.40%) |
Mar 16, 2020 | 9.829 | 9.966 | 8.325 | 8.573 | 1,974,719 | -2.64(-23.55%) |
Mar 13, 2020 | 9.801 | 11.23 | 9.627 | 11.21 | 2,097,729 | +1.99(+21.57%) |
Mar 12, 2020 | 10.01 | 10.09 | 8.701 | 9.223 | 3,325,857 | -1.54(-14.31%) |
Mar 11, 2020 | 11.99 | 12.18 | 10.35 | 10.76 | 2,941,483 | -1.60(-12.97%) |
Mar 10, 2020 | 12.57 | 12.57 | 11.64 | 12.37 | 2,250,673 | +0.26(+2.12%) |
Mar 09, 2020 | 12.82 | 13.29 | 11.63 | 12.11 | 2,457,544 | -1.70(-12.28%) |
Mar 06, 2020 | 15.18 | 15.18 | 13.07 | 13.81 | 4,319,143 | -0.64(-4.44%) |
Mar 05, 2020 | 15.49 | 15.54 | 14.14 | 14.45 | 1,917,905 | -1.30(-8.27%) |
Mar 04, 2020 | 16.04 | 16.26 | 15.49 | 15.75 | 1,176,408 | -0.13(-0.81%) |
Mar 03, 2020 | 16.50 | 16.94 | 15.73 | 15.88 | 933,770 | -0.62(-3.78%) |
Mar 02, 2020 | 17.41 | 17.41 | 16.13 | 16.50 | 1,597,213 | -0.84(-4.86%) |
Feb 28, 2020 | 16.08 | 17.51 | 16.06 | 17.35 | 1,807,932 | +0.81(+4.88%) |
Feb 27, 2020 | 15.79 | 17.09 | 14.81 | 16.54 | 2,098,647 | +0.61(+3.86%) |
Feb 26, 2020 | 17.06 | 17.28 | 15.82 | 15.93 | 1,711,968 | -1.08(-6.36%) |
Feb 25, 2020 | 17.96 | 17.96 | 16.81 | 17.01 | 1,117,068 | -0.83(-4.68%) |
Feb 24, 2020 | 17.93 | 18.09 | 17.67 | 17.84 | 881,670 | -0.77(-4.14%) |
Feb 21, 2020 | 19.50 | 19.50 | 18.47 | 18.61 | 751,705 | -0.94(-4.78%) |
Feb 20, 2020 | 20.21 | 20.21 | 19.27 | 19.55 | 738,359 | -0.74(-3.66%) |
Feb 19, 2020 | 20.47 | 20.50 | 20.14 | 20.29 | 500,461 | -0.09(-0.45%) |
Feb 18, 2020 | 20.67 | 20.93 | 20.15 | 20.38 | 472,576 | -0.29(-1.42%) |
Feb 14, 2020 | 20.50 | 20.76 | 20.25 | 20.67 | 688,663 | +0.20(+0.99%) |
Feb 13, 2020 | 20.25 | 20.58 | 20.16 | 20.47 | 457,546 | +0.10(+0.49%) |
Feb 12, 2020 | 20.23 | 20.56 | 20.06 | 20.37 | 488,509 | +0.28(+1.37%) |
Feb 11, 2020 | 19.76 | 20.25 | 19.71 | 20.10 | 522,602 | +0.54(+2.77%) |
Feb 10, 2020 | 19.57 | 19.85 | 19.48 | 19.56 | 473,495 | -0.10(-0.51%) |
Feb 07, 2020 | 20.07 | 20.07 | 19.46 | 19.66 | 382,069 | -0.49(-2.41%) |
Feb 06, 2020 | 20.01 | 20.59 | 20.00 | 20.14 | 624,638 | +0.25(+1.24%) |
Feb 05, 2020 | 19.69 | 20.09 | 19.65 | 19.90 | 652,660 | +0.43(+2.21%) |
Feb 04, 2020 | 19.15 | 19.66 | 18.93 | 19.46 | 574,922 | +0.67(+3.56%) |