Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.92 | 14.53 | 13.16 | 14.00 | 10,730,015 | +0.48(+3.55%) |
Apr 29, 2020 | 13.08 | 13.77 | 12.95 | 13.52 | 7,202,064 | +0.67(+5.23%) |
Apr 28, 2020 | 13.34 | 13.59 | 12.64 | 12.85 | 9,545,538 | -0.38(-2.90%) |
Apr 27, 2020 | 12.85 | 13.42 | 12.30 | 13.23 | 8,979,349 | +0.38(+2.99%) |
Apr 24, 2020 | 12.13 | 13.09 | 11.89 | 12.85 | 26,924,198 | +0.85(+7.12%) |
Apr 23, 2020 | 13.31 | 13.62 | 11.85 | 11.99 | 18,184,492 | -1.68(-12.28%) |
Apr 22, 2020 | 15.24 | 15.53 | 13.56 | 13.67 | 7,816,696 | -1.27(-8.48%) |
Apr 21, 2020 | 15.10 | 16.47 | 14.86 | 14.94 | 12,177,488 | +0.01(+0.06%) |
Apr 20, 2020 | 12.50 | 15.10 | 12.49 | 14.93 | 13,785,349 | +2.10(+16.38%) |
Apr 17, 2020 | 12.51 | 12.94 | 12.01 | 12.83 | 8,027,144 | +0.54(+4.37%) |
Apr 16, 2020 | 12.53 | 13.00 | 12.12 | 12.29 | 9,558,067 | -0.23(-1.84%) |
Apr 15, 2020 | 12.16 | 12.70 | 11.55 | 12.52 | 9,396,968 | +0.18(+1.48%) |
Apr 14, 2020 | 11.99 | 12.56 | 11.66 | 12.34 | 9,474,902 | +0.41(+3.46%) |
Apr 13, 2020 | 10.93 | 12.00 | 10.77 | 11.93 | 11,403,592 | +1.54(+14.88%) |
Apr 09, 2020 | 10.38 | 11.28 | 10.12 | 10.38 | 12,387,425 | -0.02(-0.18%) |
Apr 08, 2020 | 10.39 | 10.66 | 9.778 | 10.40 | 6,830,768 | +0.09(+0.84%) |
Apr 07, 2020 | 9.452 | 10.73 | 9.174 | 10.32 | 11,143,304 | +0.95(+10.14%) |
Apr 06, 2020 | 8.492 | 9.572 | 8.123 | 9.366 | 9,507,843 | +0.95(+11.29%) |
Apr 03, 2020 | 7.686 | 8.579 | 7.360 | 8.416 | 9,404,081 | +0.84(+11.15%) |
Apr 02, 2020 | 7.216 | 7.610 | 6.180 | 7.571 | 15,296,783 | +0.57(+8.08%) |
Apr 01, 2020 | 6.602 | 7.374 | 6.564 | 7.005 | 9,054,718 | +0.22(+3.25%) |
Mar 31, 2020 | 6.708 | 7.039 | 6.367 | 6.784 | 10,164,199 | +0.09(+1.29%) |
Mar 30, 2020 | 6.458 | 7.178 | 6.237 | 6.698 | 9,578,229 | +0.08(+1.16%) |
Mar 27, 2020 | 6.506 | 7.082 | 6.381 | 6.621 | 6,865,611 | -0.06(-0.86%) |
Mar 26, 2020 | 7.427 | 7.923 | 6.410 | 6.679 | 7,185,708 | -0.74(-9.96%) |
Mar 25, 2020 | 6.957 | 7.782 | 6.573 | 7.418 | 11,544,055 | +0.46(+6.62%) |
Mar 24, 2020 | 6.189 | 7.005 | 5.403 | 6.957 | 11,834,061 | +1.14(+19.64%) |
Mar 23, 2020 | 7.149 | 7.216 | 5.767 | 5.815 | 9,351,241 | -1.33(-18.66%) |
Mar 20, 2020 | 7.744 | 7.897 | 6.947 | 7.149 | 9,912,421 | -0.60(-7.80%) |
Mar 19, 2020 | 8.569 | 8.752 | 6.746 | 7.754 | 12,492,915 | -0.59(-7.02%) |
Mar 18, 2020 | 8.684 | 9.246 | 7.873 | 8.339 | 12,652,071 | -0.69(-7.65%) |
Mar 17, 2020 | 8.435 | 9.193 | 8.166 | 9.030 | 15,350,432 | +0.69(+8.29%) |
Mar 16, 2020 | 8.128 | 9.893 | 7.562 | 8.339 | 18,779,120 | -0.81(-8.81%) |
Mar 13, 2020 | 6.823 | 9.145 | 6.612 | 9.145 | 22,472,106 | +2.49(+37.32%) |
Mar 12, 2020 | 6.045 | 7.024 | 5.806 | 6.660 | 15,730,165 | +0.06(+0.87%) |
Mar 11, 2020 | 6.429 | 7.159 | 6.410 | 6.602 | 17,299,404 | -0.17(-2.55%) |
Mar 10, 2020 | 6.976 | 7.408 | 5.767 | 6.775 | 21,557,518 | +0.00(+0.00%) |
Mar 09, 2020 | 4.721 | 7.600 | 4.702 | 6.775 | 27,579,510 | +0.64(+10.48%) |
Mar 06, 2020 | 5.834 | 6.650 | 5.777 | 6.132 | 19,265,230 | +0.04(+0.63%) |
Mar 05, 2020 | 5.623 | 6.141 | 5.623 | 6.093 | 11,687,127 | +0.23(+3.93%) |
Mar 04, 2020 | 5.902 | 6.084 | 5.606 | 5.863 | 10,959,602 | -0.04(-0.65%) |
Mar 03, 2020 | 5.854 | 5.959 | 5.508 | 5.902 | 11,650,549 | +0.07(+1.15%) |
Mar 02, 2020 | 5.815 | 5.854 | 5.508 | 5.834 | 17,982,466 | +0.20(+3.58%) |
Feb 28, 2020 | 4.942 | 5.710 | 4.923 | 5.633 | 20,627,472 | +0.47(+9.11%) |
Feb 27, 2020 | 4.721 | 5.316 | 4.040 | 5.163 | 22,742,816 | +0.40(+8.47%) |
Feb 26, 2020 | 5.009 | 5.163 | 4.750 | 4.760 | 9,737,885 | -0.19(-3.88%) |
Feb 25, 2020 | 5.297 | 5.297 | 4.731 | 4.952 | 8,741,632 | -0.34(-6.35%) |
Feb 24, 2020 | 5.249 | 5.479 | 5.191 | 5.287 | 8,035,848 | -0.29(-5.16%) |
Feb 21, 2020 | 5.642 | 5.642 | 5.307 | 5.575 | 9,069,773 | -0.19(-3.33%) |
Feb 20, 2020 | 5.662 | 5.902 | 5.662 | 5.767 | 9,158,702 | +0.10(+1.69%) |
Feb 19, 2020 | 5.527 | 5.700 | 5.364 | 5.671 | 10,410,922 | +0.22(+4.05%) |
Feb 18, 2020 | 5.134 | 5.489 | 5.105 | 5.450 | 7,136,638 | +0.37(+7.37%) |
Feb 14, 2020 | 5.211 | 5.308 | 5.052 | 5.076 | 6,459,502 | -0.12(-2.22%) |
Feb 13, 2020 | 5.057 | 5.287 | 4.971 | 5.191 | 6,820,367 | +0.15(+3.05%) |
Feb 12, 2020 | 5.047 | 5.171 | 4.914 | 5.038 | 8,792,568 | +0.14(+2.92%) |
Feb 11, 2020 | 4.971 | 5.119 | 4.876 | 4.895 | 7,826,428 | +0.02(+0.39%) |
Feb 10, 2020 | 4.952 | 5.114 | 4.780 | 4.876 | 8,386,620 | -0.18(-3.58%) |
Feb 07, 2020 | 5.143 | 5.267 | 5.028 | 5.057 | 9,087,328 | -0.13(-2.57%) |
Feb 06, 2020 | 5.677 | 5.696 | 5.181 | 5.191 | 12,648,698 | -0.53(-9.33%) |
Feb 05, 2020 | 5.572 | 5.873 | 5.553 | 5.725 | 13,898,464 | +0.27(+4.90%) |
Feb 04, 2020 | 5.753 | 5.773 | 5.420 | 5.458 | 9,369,124 | -0.17(-3.05%) |