Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 11.93 | 12.20 | 11.64 | 11.93 | 3,936,721 | -0.44(-3.52%) |
Apr 29, 2020 | 11.36 | 12.50 | 11.23 | 12.37 | 4,086,545 | +1.57(+14.52%) |
Apr 28, 2020 | 11.83 | 11.93 | 10.71 | 10.80 | 4,474,746 | -0.66(-5.74%) |
Apr 27, 2020 | 10.69 | 11.57 | 10.61 | 11.46 | 2,383,038 | +0.80(+7.54%) |
Apr 24, 2020 | 10.28 | 10.76 | 9.996 | 10.65 | 1,899,037 | +0.58(+5.76%) |
Apr 23, 2020 | 9.967 | 10.40 | 9.900 | 10.07 | 1,189,692 | +0.23(+2.36%) |
Apr 22, 2020 | 10.04 | 10.22 | 9.735 | 9.842 | 1,843,926 | +0.12(+1.19%) |
Apr 21, 2020 | 9.851 | 10.15 | 9.542 | 9.725 | 1,882,827 | -0.74(-7.03%) |
Apr 20, 2020 | 9.832 | 10.65 | 9.609 | 10.46 | 2,029,679 | +0.17(+1.69%) |
Apr 17, 2020 | 9.677 | 10.50 | 9.551 | 10.29 | 3,085,561 | +1.22(+13.45%) |
Apr 16, 2020 | 9.551 | 9.633 | 8.796 | 9.067 | 2,360,652 | -0.57(-5.92%) |
Apr 15, 2020 | 9.629 | 9.977 | 9.474 | 9.638 | 1,545,812 | -0.81(-7.78%) |
Apr 14, 2020 | 10.69 | 10.97 | 10.13 | 10.45 | 1,472,509 | +0.03(+0.28%) |
Apr 13, 2020 | 11.68 | 11.76 | 10.17 | 10.42 | 1,503,562 | -1.24(-10.62%) |
Apr 09, 2020 | 11.25 | 11.78 | 10.97 | 11.66 | 2,240,982 | +0.97(+9.05%) |
Apr 08, 2020 | 10.37 | 10.74 | 10.18 | 10.69 | 1,547,867 | +0.56(+5.54%) |
Apr 07, 2020 | 10.34 | 10.84 | 10.05 | 10.13 | 3,098,181 | +0.72(+7.61%) |
Apr 06, 2020 | 8.854 | 9.512 | 8.671 | 9.416 | 2,591,616 | +1.22(+14.88%) |
Apr 03, 2020 | 9.358 | 9.600 | 8.143 | 8.196 | 2,759,221 | -1.24(-13.13%) |
Apr 02, 2020 | 8.845 | 9.551 | 8.787 | 9.435 | 1,782,716 | +0.51(+5.75%) |
Apr 01, 2020 | 9.251 | 9.416 | 8.613 | 8.922 | 2,446,446 | -1.19(-11.77%) |
Mar 31, 2020 | 10.43 | 10.60 | 9.812 | 10.11 | 3,041,385 | -0.45(-4.30%) |
Mar 30, 2020 | 10.62 | 10.95 | 9.803 | 10.57 | 4,073,228 | -0.15(-1.44%) |
Mar 27, 2020 | 10.60 | 11.24 | 10.35 | 10.72 | 2,923,838 | -0.51(-4.57%) |
Mar 26, 2020 | 9.425 | 11.31 | 9.174 | 11.23 | 4,387,002 | +1.93(+20.69%) |
Mar 25, 2020 | 8.951 | 9.745 | 8.361 | 9.309 | 3,862,302 | +0.57(+6.53%) |
Mar 24, 2020 | 7.722 | 9.029 | 7.703 | 8.738 | 2,413,889 | +1.50(+20.72%) |
Mar 23, 2020 | 8.284 | 8.284 | 6.779 | 7.238 | 3,483,678 | -1.16(-13.82%) |
Mar 20, 2020 | 9.261 | 9.706 | 8.235 | 8.400 | 5,623,226 | -0.75(-8.25%) |
Mar 19, 2020 | 7.471 | 9.338 | 7.079 | 9.154 | 3,701,642 | +1.42(+18.40%) |
Mar 18, 2020 | 9.193 | 9.595 | 6.803 | 7.732 | 3,907,243 | -2.08(-21.20%) |
Mar 17, 2020 | 10.63 | 10.81 | 9.348 | 9.812 | 3,278,618 | -0.58(-5.59%) |
Mar 16, 2020 | 10.65 | 10.85 | 10.22 | 10.39 | 2,967,654 | -1.78(-14.63%) |
Mar 13, 2020 | 12.10 | 12.29 | 11.36 | 12.17 | 3,460,161 | +1.05(+9.39%) |
Mar 12, 2020 | 10.64 | 12.59 | 10.51 | 11.13 | 4,035,358 | -1.38(-11.06%) |
Mar 11, 2020 | 13.24 | 13.33 | 12.31 | 12.51 | 4,378,262 | -1.17(-8.56%) |
Mar 10, 2020 | 13.59 | 13.72 | 12.90 | 13.68 | 3,363,686 | +0.72(+5.52%) |
Mar 09, 2020 | 13.92 | 14.12 | 12.96 | 12.97 | 2,549,335 | -2.50(-16.15%) |
Mar 06, 2020 | 15.30 | 16.05 | 15.12 | 15.46 | 2,765,628 | -0.58(-3.62%) |
Mar 05, 2020 | 16.16 | 16.30 | 15.80 | 16.04 | 2,398,561 | -0.78(-4.66%) |
Mar 04, 2020 | 16.78 | 16.85 | 16.12 | 16.83 | 2,434,964 | +0.28(+1.70%) |
Mar 03, 2020 | 17.07 | 17.37 | 16.37 | 16.55 | 3,506,939 | -0.58(-3.39%) |
Mar 02, 2020 | 16.25 | 17.13 | 16.04 | 17.13 | 2,716,292 | +1.08(+6.75%) |
Feb 28, 2020 | 15.60 | 16.16 | 15.58 | 16.04 | 4,576,828 | -0.12(-0.72%) |
Feb 27, 2020 | 16.63 | 17.17 | 16.16 | 16.16 | 3,060,184 | -0.94(-5.49%) |
Feb 26, 2020 | 17.67 | 17.72 | 17.02 | 17.10 | 1,740,239 | -0.44(-2.48%) |
Feb 25, 2020 | 18.29 | 18.39 | 17.44 | 17.53 | 1,468,584 | -0.75(-4.13%) |
Feb 24, 2020 | 18.35 | 18.55 | 18.25 | 18.29 | 1,804,004 | -0.73(-3.82%) |
Feb 21, 2020 | 19.09 | 19.16 | 18.90 | 19.02 | 1,852,949 | -0.23(-1.21%) |
Feb 20, 2020 | 18.82 | 19.28 | 18.82 | 19.25 | 1,083,519 | +0.31(+1.64%) |
Feb 19, 2020 | 19.01 | 19.06 | 18.89 | 18.94 | 995,293 | +0.03(+0.15%) |
Feb 18, 2020 | 19.18 | 19.28 | 18.89 | 18.91 | 1,869,947 | -0.40(-2.05%) |
Feb 14, 2020 | 19.62 | 19.69 | 19.28 | 19.31 | 1,115,944 | -0.35(-1.77%) |
Feb 13, 2020 | 19.50 | 19.69 | 19.47 | 19.65 | 682,231 | +0.06(+0.30%) |
Feb 12, 2020 | 19.98 | 20.02 | 19.49 | 19.60 | 1,262,235 | -0.17(-0.88%) |
Feb 11, 2020 | 19.82 | 20.04 | 19.75 | 19.77 | 805,055 | +0.05(+0.25%) |
Feb 10, 2020 | 19.62 | 19.76 | 19.57 | 19.72 | 1,181,250 | +0.01(+0.05%) |
Feb 07, 2020 | 19.76 | 19.85 | 19.67 | 19.71 | 1,069,442 | -0.24(-1.21%) |
Feb 06, 2020 | 20.44 | 20.48 | 19.93 | 19.95 | 1,002,152 | -0.35(-1.72%) |
Feb 05, 2020 | 20.14 | 20.34 | 20.13 | 20.30 | 993,833 | +0.43(+2.14%) |
Feb 04, 2020 | 19.92 | 19.98 | 19.76 | 19.88 | 1,164,009 | +0.33(+1.68%) |