Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 14.55 | 14.85 | 14.07 | 14.49 | 1,061,358 | -0.54(-3.59%) |
Apr 29, 2020 | 13.85 | 15.30 | 13.79 | 15.03 | 1,432,405 | +1.21(+8.76%) |
Apr 28, 2020 | 14.61 | 14.97 | 13.72 | 13.82 | 1,614,330 | -0.70(-4.82%) |
Apr 27, 2020 | 15.00 | 15.29 | 14.42 | 14.52 | 2,129,626 | -0.33(-2.22%) |
Apr 24, 2020 | 13.98 | 15.06 | 13.98 | 14.85 | 1,737,700 | +0.74(+5.24%) |
Apr 23, 2020 | 15.05 | 15.10 | 13.85 | 14.11 | 1,725,605 | -0.61(-4.14%) |
Apr 22, 2020 | 14.95 | 15.13 | 14.30 | 14.72 | 1,806,604 | +0.76(+5.44%) |
Apr 21, 2020 | 14.25 | 14.61 | 13.40 | 13.96 | 1,453,389 | -0.03(-0.21%) |
Apr 20, 2020 | 13.07 | 14.10 | 12.84 | 13.99 | 1,424,631 | +1.04(+8.03%) |
Apr 17, 2020 | 13.85 | 13.85 | 12.70 | 12.95 | 1,667,700 | -0.80(-5.82%) |
Apr 16, 2020 | 12.54 | 14.21 | 12.28 | 13.75 | 3,322,983 | +2.30(+20.09%) |
Apr 15, 2020 | 10.52 | 11.68 | 10.39 | 11.45 | 1,114,261 | +0.64(+5.92%) |
Apr 14, 2020 | 9.990 | 10.94 | 9.950 | 10.81 | 1,083,207 | +1.03(+10.53%) |
Apr 13, 2020 | 9.150 | 9.840 | 9.050 | 9.780 | 885,073 | +0.78(+8.67%) |
Apr 09, 2020 | 8.950 | 9.040 | 8.640 | 9.000 | 1,096,200 | +0.23(+2.62%) |
Apr 08, 2020 | 8.350 | 9.000 | 8.215 | 8.770 | 798,043 | +0.50(+6.05%) |
Apr 07, 2020 | 8.810 | 8.845 | 8.010 | 8.270 | 1,008,505 | +0.14(+1.72%) |
Apr 06, 2020 | 7.960 | 8.240 | 7.800 | 8.130 | 636,210 | +0.68(+9.13%) |
Apr 03, 2020 | 7.260 | 7.550 | 7.110 | 7.450 | 479,900 | +0.19(+2.62%) |
Apr 02, 2020 | 6.870 | 7.370 | 6.869 | 7.260 | 404,542 | +0.29(+4.16%) |
Apr 01, 2020 | 6.940 | 7.260 | 6.800 | 6.970 | 670,718 | -0.29(-3.99%) |
Mar 31, 2020 | 7.460 | 7.650 | 7.150 | 7.260 | 366,641 | -0.32(-4.22%) |
Mar 30, 2020 | 6.960 | 7.670 | 6.770 | 7.580 | 490,578 | +0.40(+5.57%) |
Mar 27, 2020 | 6.950 | 7.510 | 6.900 | 7.180 | 665,600 | +0.01(+0.14%) |
Mar 26, 2020 | 7.390 | 8.035 | 7.090 | 7.170 | 2,185,488 | -0.31(-4.14%) |
Mar 25, 2020 | 7.180 | 7.550 | 6.910 | 7.480 | 1,306,509 | +0.34(+4.76%) |
Mar 24, 2020 | 6.860 | 7.290 | 6.475 | 7.140 | 879,072 | +0.89(+14.24%) |
Mar 23, 2020 | 6.720 | 6.940 | 6.050 | 6.250 | 825,904 | -0.47(-6.99%) |
Mar 20, 2020 | 7.080 | 7.320 | 6.430 | 6.720 | 796,300 | -0.09(-1.32%) |
Mar 19, 2020 | 6.430 | 7.300 | 6.430 | 6.810 | 711,530 | +0.37(+5.75%) |
Mar 18, 2020 | 7.280 | 7.540 | 5.940 | 6.440 | 1,137,334 | -1.34(-17.22%) |
Mar 17, 2020 | 7.300 | 7.800 | 7.040 | 7.780 | 1,363,822 | +0.55(+7.61%) |
Mar 16, 2020 | 7.800 | 7.860 | 6.810 | 7.230 | 1,434,375 | -1.02(-12.36%) |
Mar 13, 2020 | 8.930 | 9.090 | 7.610 | 8.250 | 1,731,000 | -0.26(-3.06%) |
Mar 12, 2020 | 8.250 | 8.530 | 6.930 | 8.510 | 5,783,158 | -3.32(-28.06%) |
Mar 11, 2020 | 11.50 | 12.10 | 11.40 | 11.83 | 1,117,669 | +0.19(+1.63%) |
Mar 10, 2020 | 10.31 | 12.80 | 10.30 | 11.64 | 3,148,470 | +1.63(+16.28%) |
Mar 09, 2020 | 9.130 | 10.56 | 9.000 | 10.01 | 1,372,123 | +0.65(+6.94%) |
Mar 06, 2020 | 8.950 | 9.520 | 8.930 | 9.360 | 351,400 | -0.17(-1.78%) |
Mar 05, 2020 | 9.570 | 9.870 | 9.056 | 9.530 | 485,987 | -0.32(-3.25%) |
Mar 04, 2020 | 9.760 | 9.880 | 9.520 | 9.850 | 508,393 | +0.43(+4.56%) |
Mar 03, 2020 | 9.570 | 9.900 | 9.310 | 9.420 | 810,684 | -0.08(-0.84%) |
Mar 02, 2020 | 9.200 | 9.500 | 8.947 | 9.500 | 887,398 | +0.43(+4.74%) |
Feb 28, 2020 | 9.020 | 9.310 | 8.630 | 9.070 | 711,400 | +0.00(+0.00%) |
Feb 27, 2020 | 8.120 | 9.580 | 7.660 | 9.070 | 1,959,081 | +0.62(+7.40%) |
Feb 26, 2020 | 9.330 | 9.430 | 8.350 | 8.445 | 621,580 | -0.59(-6.58%) |
Feb 25, 2020 | 9.160 | 9.270 | 8.670 | 9.040 | 619,955 | -0.08(-0.88%) |
Feb 24, 2020 | 9.060 | 9.670 | 8.820 | 9.120 | 771,511 | -0.88(-8.80%) |
Feb 21, 2020 | 10.00 | 10.40 | 9.920 | 10.00 | 1,159,600 | -0.51(-4.85%) |
Feb 20, 2020 | 10.30 | 10.59 | 9.810 | 10.51 | 1,824,025 | +0.73(+7.46%) |
Feb 19, 2020 | 9.180 | 10.32 | 9.135 | 9.780 | 1,109,528 | +0.63(+6.89%) |
Feb 18, 2020 | 9.010 | 9.160 | 8.850 | 9.150 | 334,552 | +0.13(+1.44%) |
Feb 14, 2020 | 9.050 | 9.240 | 8.870 | 9.020 | 397,900 | +0.07(+0.78%) |
Feb 13, 2020 | 9.020 | 9.100 | 8.710 | 8.950 | 342,550 | -0.15(-1.65%) |
Feb 12, 2020 | 9.020 | 9.220 | 8.830 | 9.100 | 448,577 | +0.19(+2.13%) |
Feb 11, 2020 | 8.600 | 9.210 | 8.560 | 8.910 | 480,285 | +0.33(+3.85%) |
Feb 10, 2020 | 8.600 | 8.680 | 8.350 | 8.580 | 531,825 | -0.24(-2.72%) |
Feb 07, 2020 | 8.800 | 9.220 | 8.630 | 8.820 | 930,700 | -0.02(-0.23%) |
Feb 06, 2020 | 8.400 | 9.260 | 8.214 | 8.840 | 2,232,097 | +0.55(+6.63%) |
Feb 05, 2020 | 8.090 | 8.400 | 7.970 | 8.290 | 891,145 | +0.38(+4.80%) |
Feb 04, 2020 | 7.900 | 8.000 | 7.705 | 7.910 | 480,036 | +0.28(+3.67%) |