Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.50 | 10.80 | 9.179 | 10.51 | 5,276,141 | +0.97(+10.15%) |
Apr 29, 2020 | 9.307 | 9.673 | 9.262 | 9.545 | 3,374,235 | +0.59(+6.64%) |
Apr 28, 2020 | 9.280 | 9.408 | 8.841 | 8.951 | 1,709,072 | +0.16(+1.87%) |
Apr 27, 2020 | 8.466 | 8.969 | 8.384 | 8.786 | 2,570,237 | +0.39(+4.68%) |
Apr 24, 2020 | 8.174 | 8.485 | 7.918 | 8.393 | 2,215,496 | +0.39(+4.91%) |
Apr 23, 2020 | 7.826 | 8.375 | 7.781 | 8.000 | 1,709,275 | +0.26(+3.31%) |
Apr 22, 2020 | 7.662 | 7.890 | 7.442 | 7.744 | 1,841,904 | +0.30(+4.05%) |
Apr 21, 2020 | 7.323 | 7.561 | 7.205 | 7.442 | 1,734,309 | -0.17(-2.28%) |
Apr 20, 2020 | 7.927 | 8.055 | 7.552 | 7.616 | 1,977,920 | -0.63(-7.65%) |
Apr 17, 2020 | 8.265 | 8.686 | 8.101 | 8.247 | 2,436,870 | +0.57(+7.38%) |
Apr 16, 2020 | 7.954 | 8.046 | 7.497 | 7.680 | 1,830,225 | -0.39(-4.87%) |
Apr 15, 2020 | 7.835 | 8.110 | 7.543 | 8.073 | 1,416,700 | -0.33(-3.92%) |
Apr 14, 2020 | 8.677 | 8.923 | 8.265 | 8.402 | 1,181,734 | +0.16(+2.00%) |
Apr 13, 2020 | 8.786 | 8.960 | 7.991 | 8.238 | 1,314,371 | -0.45(-5.16%) |
Apr 09, 2020 | 8.521 | 9.161 | 8.411 | 8.686 | 2,088,293 | +0.68(+8.45%) |
Apr 08, 2020 | 7.625 | 8.274 | 7.406 | 8.009 | 1,806,171 | +0.65(+8.82%) |
Apr 07, 2020 | 7.671 | 8.151 | 7.200 | 7.360 | 3,186,548 | +0.10(+1.39%) |
Apr 06, 2020 | 6.702 | 7.442 | 6.683 | 7.259 | 2,374,306 | +0.99(+15.74%) |
Apr 03, 2020 | 6.830 | 6.866 | 5.943 | 6.272 | 2,002,871 | -0.36(-5.38%) |
Apr 02, 2020 | 6.382 | 6.866 | 6.219 | 6.629 | 1,986,418 | +0.15(+2.26%) |
Apr 01, 2020 | 6.711 | 6.875 | 6.322 | 6.482 | 1,694,049 | -0.66(-9.22%) |
Mar 31, 2020 | 7.278 | 7.634 | 6.939 | 7.141 | 2,742,527 | -0.10(-1.39%) |
Mar 30, 2020 | 7.314 | 7.406 | 6.953 | 7.241 | 2,371,748 | -0.18(-2.46%) |
Mar 27, 2020 | 7.122 | 7.753 | 6.821 | 7.424 | 2,310,652 | -0.18(-2.40%) |
Mar 26, 2020 | 7.168 | 7.698 | 7.031 | 7.607 | 2,927,869 | +0.51(+7.22%) |
Mar 25, 2020 | 7.095 | 7.758 | 6.519 | 7.095 | 4,770,220 | +0.32(+4.72%) |
Mar 24, 2020 | 6.208 | 7.296 | 6.053 | 6.775 | 3,050,792 | +1.13(+20.10%) |
Mar 23, 2020 | 5.403 | 5.701 | 4.837 | 5.641 | 2,701,069 | +0.25(+4.58%) |
Mar 20, 2020 | 5.394 | 6.107 | 5.120 | 5.394 | 5,160,740 | +0.12(+2.25%) |
Mar 19, 2020 | 3.895 | 5.376 | 3.895 | 5.275 | 4,476,166 | +1.33(+33.56%) |
Mar 18, 2020 | 4.736 | 4.881 | 3.858 | 3.950 | 4,645,610 | -1.12(-22.16%) |
Mar 17, 2020 | 5.851 | 5.952 | 4.654 | 5.074 | 5,355,444 | -0.70(-12.18%) |
Mar 16, 2020 | 7.314 | 7.314 | 5.586 | 5.778 | 4,340,341 | -2.50(-30.17%) |
Mar 13, 2020 | 8.009 | 8.283 | 7.195 | 8.274 | 3,268,666 | +0.75(+9.96%) |
Mar 12, 2020 | 7.982 | 8.379 | 7.497 | 7.525 | 2,427,558 | -1.80(-19.31%) |
Mar 11, 2020 | 9.417 | 9.664 | 9.015 | 9.326 | 3,381,108 | -0.48(-4.85%) |
Mar 10, 2020 | 9.911 | 10.13 | 9.289 | 9.801 | 2,183,795 | +0.39(+4.18%) |
Mar 09, 2020 | 9.536 | 10.00 | 9.097 | 9.408 | 3,039,293 | -1.21(-11.37%) |
Mar 06, 2020 | 10.87 | 11.30 | 10.29 | 10.61 | 2,495,167 | -0.70(-6.22%) |
Mar 05, 2020 | 11.93 | 12.17 | 11.22 | 11.32 | 3,090,449 | -1.15(-9.24%) |
Mar 04, 2020 | 12.61 | 12.64 | 11.89 | 12.47 | 2,797,222 | +0.15(+1.19%) |
Mar 03, 2020 | 13.20 | 13.39 | 12.20 | 12.32 | 2,327,009 | -0.84(-6.39%) |
Mar 02, 2020 | 13.17 | 13.18 | 12.42 | 13.17 | 3,192,600 | +0.02(+0.14%) |
Feb 28, 2020 | 12.30 | 13.29 | 12.16 | 13.15 | 2,501,292 | +0.31(+2.42%) |
Feb 27, 2020 | 13.05 | 13.45 | 12.62 | 12.84 | 1,954,942 | -0.69(-5.07%) |
Feb 26, 2020 | 13.71 | 13.97 | 13.32 | 13.52 | 2,556,281 | +0.03(+0.20%) |
Feb 25, 2020 | 14.51 | 14.53 | 13.46 | 13.50 | 2,107,834 | -0.94(-6.48%) |
Feb 24, 2020 | 14.78 | 15.03 | 14.42 | 14.43 | 2,778,773 | -1.30(-8.26%) |
Feb 21, 2020 | 15.94 | 15.96 | 15.57 | 15.73 | 991,249 | -0.41(-2.53%) |
Feb 20, 2020 | 15.68 | 16.27 | 15.57 | 16.14 | 1,228,697 | +0.33(+2.07%) |
Feb 19, 2020 | 15.69 | 15.91 | 15.68 | 15.81 | 1,716,793 | +0.14(+0.87%) |
Feb 18, 2020 | 15.74 | 15.93 | 15.50 | 15.67 | 1,516,808 | -0.27(-1.71%) |
Feb 14, 2020 | 16.46 | 16.86 | 15.82 | 15.95 | 1,572,432 | -0.32(-1.95%) |
Feb 13, 2020 | 15.35 | 16.30 | 15.35 | 16.26 | 2,154,040 | +0.94(+6.16%) |
Feb 12, 2020 | 15.08 | 15.62 | 15.03 | 15.32 | 2,490,615 | +0.57(+3.88%) |
Feb 11, 2020 | 14.00 | 14.82 | 13.93 | 14.75 | 2,782,956 | +0.71(+5.04%) |
Feb 10, 2020 | 14.41 | 14.42 | 13.97 | 14.04 | 1,178,131 | -0.42(-2.89%) |
Feb 07, 2020 | 14.68 | 14.76 | 14.46 | 14.46 | 1,505,703 | -0.44(-2.99%) |
Feb 06, 2020 | 15.26 | 15.28 | 14.90 | 14.90 | 1,264,809 | -0.29(-1.91%) |
Feb 05, 2020 | 15.09 | 15.32 | 15.07 | 15.19 | 1,321,709 | +0.37(+2.51%) |
Feb 04, 2020 | 14.95 | 15.12 | 14.77 | 14.82 | 1,310,325 | +0.30(+2.06%) |