Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.13 | 11.26 | 10.61 | 10.64 | 1,044,026 | -0.90(-7.78%) |
Apr 29, 2020 | 10.97 | 11.94 | 10.82 | 11.54 | 1,657,848 | +1.20(+11.61%) |
Apr 28, 2020 | 10.53 | 10.84 | 10.16 | 10.34 | 1,155,776 | +0.21(+2.08%) |
Apr 27, 2020 | 9.549 | 10.24 | 9.549 | 10.13 | 1,080,675 | +0.76(+8.12%) |
Apr 24, 2020 | 9.265 | 9.512 | 8.953 | 9.365 | 828,256 | +0.20(+2.20%) |
Apr 23, 2020 | 8.715 | 9.358 | 8.706 | 9.164 | 870,407 | +0.35(+3.95%) |
Apr 22, 2020 | 9.164 | 9.301 | 8.651 | 8.816 | 1,284,419 | -0.28(-3.12%) |
Apr 21, 2020 | 9.237 | 9.469 | 9.026 | 9.100 | 1,012,401 | -0.52(-5.43%) |
Apr 20, 2020 | 9.622 | 9.888 | 9.430 | 9.622 | 984,349 | -0.39(-3.93%) |
Apr 17, 2020 | 9.998 | 10.22 | 9.485 | 10.02 | 1,975,484 | +0.78(+8.43%) |
Apr 16, 2020 | 9.448 | 9.540 | 8.962 | 9.237 | 2,211,885 | -0.28(-2.98%) |
Apr 15, 2020 | 9.824 | 9.824 | 9.301 | 9.521 | 970,873 | -0.82(-7.97%) |
Apr 14, 2020 | 9.778 | 10.45 | 9.778 | 10.35 | 953,142 | +0.79(+8.25%) |
Apr 13, 2020 | 10.64 | 10.66 | 9.457 | 9.558 | 824,342 | -1.24(-11.46%) |
Apr 09, 2020 | 11.12 | 11.49 | 10.54 | 10.79 | 960,733 | +0.20(+1.90%) |
Apr 08, 2020 | 10.20 | 11.11 | 9.924 | 10.59 | 975,031 | +0.57(+5.67%) |
Apr 07, 2020 | 10.49 | 10.68 | 9.773 | 10.03 | 1,410,316 | +0.20(+2.05%) |
Apr 06, 2020 | 9.320 | 9.888 | 9.191 | 9.824 | 1,404,060 | +1.13(+12.96%) |
Apr 03, 2020 | 9.320 | 9.471 | 8.422 | 8.696 | 1,110,671 | -0.63(-6.78%) |
Apr 02, 2020 | 9.292 | 9.663 | 8.797 | 9.329 | 2,196,625 | -0.12(-1.26%) |
Apr 01, 2020 | 9.439 | 9.814 | 9.031 | 9.448 | 1,323,038 | -0.39(-4.00%) |
Mar 31, 2020 | 9.943 | 10.56 | 9.714 | 9.842 | 1,031,241 | -0.16(-1.65%) |
Mar 30, 2020 | 10.75 | 11.00 | 9.842 | 10.01 | 973,918 | -0.93(-8.54%) |
Mar 27, 2020 | 11.21 | 11.41 | 10.69 | 10.94 | 1,017,260 | -0.90(-7.59%) |
Mar 26, 2020 | 11.31 | 11.96 | 11.23 | 11.84 | 875,506 | +0.71(+6.34%) |
Mar 25, 2020 | 10.36 | 12.30 | 10.33 | 11.13 | 1,975,017 | +0.96(+9.46%) |
Mar 24, 2020 | 8.532 | 10.31 | 8.339 | 10.17 | 2,911,191 | +2.10(+25.99%) |
Mar 23, 2020 | 8.999 | 9.136 | 7.991 | 8.073 | 1,622,113 | -0.94(-10.47%) |
Mar 20, 2020 | 9.732 | 10.27 | 8.935 | 9.017 | 2,032,447 | -0.58(-6.02%) |
Mar 19, 2020 | 9.237 | 10.08 | 9.063 | 9.595 | 1,276,362 | +0.29(+3.15%) |
Mar 18, 2020 | 9.274 | 10.08 | 8.669 | 9.301 | 2,017,563 | -0.84(-8.31%) |
Mar 17, 2020 | 8.724 | 10.67 | 7.817 | 10.14 | 2,761,039 | +1.58(+18.40%) |
Mar 16, 2020 | 9.824 | 9.961 | 8.321 | 8.568 | 1,975,723 | -2.64(-23.55%) |
Mar 13, 2020 | 9.796 | 11.23 | 9.622 | 11.21 | 2,098,795 | +1.99(+21.57%) |
Mar 12, 2020 | 10.01 | 10.08 | 8.696 | 9.219 | 3,327,548 | -1.54(-14.31%) |
Mar 11, 2020 | 11.99 | 12.18 | 10.35 | 10.76 | 2,942,978 | -1.60(-12.97%) |
Mar 10, 2020 | 12.56 | 12.56 | 11.64 | 12.36 | 2,251,817 | +0.26(+2.12%) |
Mar 09, 2020 | 12.81 | 13.28 | 11.63 | 12.11 | 2,458,793 | -1.70(-12.28%) |
Mar 06, 2020 | 15.18 | 15.18 | 13.07 | 13.80 | 4,321,338 | -0.64(-4.44%) |
Mar 05, 2020 | 15.49 | 15.53 | 14.13 | 14.44 | 1,918,880 | -1.30(-8.27%) |
Mar 04, 2020 | 16.04 | 16.25 | 15.48 | 15.74 | 1,177,006 | -0.13(-0.81%) |
Mar 03, 2020 | 16.49 | 16.93 | 15.73 | 15.87 | 934,244 | -0.62(-3.78%) |
Mar 02, 2020 | 17.40 | 17.40 | 16.12 | 16.49 | 1,598,025 | -0.84(-4.86%) |
Feb 28, 2020 | 16.07 | 17.50 | 16.05 | 17.34 | 1,808,851 | +0.81(+4.88%) |
Feb 27, 2020 | 15.78 | 17.08 | 14.80 | 16.53 | 2,099,714 | +0.61(+3.86%) |
Feb 26, 2020 | 17.05 | 17.27 | 15.81 | 15.92 | 1,712,838 | -1.08(-6.36%) |
Feb 25, 2020 | 17.95 | 17.95 | 16.80 | 17.00 | 1,117,636 | -0.83(-4.68%) |
Feb 24, 2020 | 17.92 | 18.08 | 17.66 | 17.83 | 882,118 | -0.77(-4.14%) |
Feb 21, 2020 | 19.49 | 19.49 | 18.46 | 18.60 | 752,087 | -0.93(-4.78%) |
Feb 20, 2020 | 20.20 | 20.20 | 19.26 | 19.54 | 738,734 | -0.74(-3.66%) |
Feb 19, 2020 | 20.46 | 20.49 | 20.13 | 20.28 | 500,715 | -0.09(-0.45%) |
Feb 18, 2020 | 20.66 | 20.92 | 20.14 | 20.37 | 472,816 | -0.29(-1.42%) |
Feb 14, 2020 | 20.49 | 20.75 | 20.24 | 20.66 | 689,013 | +0.20(+0.99%) |
Feb 13, 2020 | 20.24 | 20.57 | 20.15 | 20.46 | 457,779 | +0.10(+0.50%) |
Feb 12, 2020 | 20.22 | 20.55 | 20.05 | 20.36 | 488,757 | +0.27(+1.37%) |
Feb 11, 2020 | 19.75 | 20.24 | 19.70 | 20.09 | 522,867 | +0.54(+2.77%) |
Feb 10, 2020 | 19.56 | 19.84 | 19.47 | 19.55 | 473,736 | -0.10(-0.51%) |
Feb 07, 2020 | 20.06 | 20.06 | 19.45 | 19.65 | 382,263 | -0.49(-2.41%) |
Feb 06, 2020 | 20.00 | 20.58 | 19.99 | 20.13 | 624,956 | +0.25(+1.24%) |
Feb 05, 2020 | 19.68 | 20.08 | 19.64 | 19.89 | 652,992 | +0.43(+2.21%) |
Feb 04, 2020 | 19.14 | 19.65 | 18.92 | 19.45 | 575,214 | +0.67(+3.56%) |