Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 12.63 | 12.71 | 11.28 | 11.95 | 7,865,296 | -1.17(-8.92%) |
Apr 29, 2020 | 14.27 | 14.45 | 12.88 | 13.12 | 6,192,207 | -0.82(-5.88%) |
Apr 28, 2020 | 14.94 | 15.15 | 13.83 | 13.94 | 6,603,459 | -0.13(-0.92%) |
Apr 27, 2020 | 13.01 | 14.25 | 12.92 | 14.07 | 5,438,407 | +1.24(+9.66%) |
Apr 24, 2020 | 12.40 | 12.88 | 12.09 | 12.83 | 4,413,000 | +0.31(+2.48%) |
Apr 23, 2020 | 12.68 | 13.47 | 12.44 | 12.52 | 6,058,926 | +0.05(+0.40%) |
Apr 22, 2020 | 12.26 | 12.86 | 11.80 | 12.47 | 4,992,459 | +1.16(+10.26%) |
Apr 21, 2020 | 12.02 | 12.24 | 10.95 | 11.31 | 5,103,954 | -0.75(-6.22%) |
Apr 20, 2020 | 11.25 | 12.39 | 10.80 | 12.06 | 4,108,656 | +0.27(+2.29%) |
Apr 17, 2020 | 12.60 | 12.72 | 11.05 | 11.79 | 6,574,300 | -0.54(-4.38%) |
Apr 16, 2020 | 12.40 | 13.34 | 12.01 | 12.33 | 8,270,367 | +0.43(+3.61%) |
Apr 15, 2020 | 11.00 | 12.13 | 10.52 | 11.90 | 6,231,229 | +0.54(+4.75%) |
Apr 14, 2020 | 10.83 | 12.25 | 10.82 | 11.36 | 10,749,284 | +0.98(+9.44%) |
Apr 13, 2020 | 9.650 | 10.47 | 9.360 | 10.38 | 7,677,790 | +0.93(+9.84%) |
Apr 09, 2020 | 8.860 | 9.505 | 8.760 | 9.450 | 6,567,400 | +0.81(+9.37%) |
Apr 08, 2020 | 7.700 | 8.849 | 7.560 | 8.640 | 8,330,655 | +1.36(+18.68%) |
Apr 07, 2020 | 7.720 | 7.770 | 7.120 | 7.280 | 2,976,158 | -0.32(-4.21%) |
Apr 06, 2020 | 7.300 | 7.600 | 7.020 | 7.600 | 2,787,126 | +0.55(+7.80%) |
Apr 03, 2020 | 6.800 | 7.050 | 6.710 | 7.050 | 2,092,800 | +0.20(+2.92%) |
Apr 02, 2020 | 6.930 | 7.050 | 6.550 | 6.850 | 2,990,056 | -0.04(-0.58%) |
Apr 01, 2020 | 6.970 | 7.450 | 6.750 | 6.890 | 7,942,670 | +0.66(+10.59%) |
Mar 31, 2020 | 6.290 | 6.360 | 6.040 | 6.230 | 2,854,712 | -0.08(-1.27%) |
Mar 30, 2020 | 6.160 | 6.410 | 5.960 | 6.310 | 2,558,018 | +0.24(+3.95%) |
Mar 27, 2020 | 6.250 | 6.340 | 5.940 | 6.070 | 2,736,100 | -0.37(-5.75%) |
Mar 26, 2020 | 6.400 | 6.810 | 6.260 | 6.440 | 2,656,555 | +0.20(+3.21%) |
Mar 25, 2020 | 5.870 | 6.660 | 5.770 | 6.240 | 4,250,266 | +0.39(+6.67%) |
Mar 24, 2020 | 5.400 | 6.070 | 5.290 | 5.850 | 4,388,772 | +0.70(+13.59%) |
Mar 23, 2020 | 5.190 | 5.320 | 4.710 | 5.150 | 3,288,838 | -0.02(-0.39%) |
Mar 20, 2020 | 5.760 | 5.970 | 5.130 | 5.170 | 3,332,100 | -0.38(-6.85%) |
Mar 19, 2020 | 5.300 | 5.830 | 5.120 | 5.550 | 3,122,694 | +0.25(+4.72%) |
Mar 18, 2020 | 5.300 | 5.870 | 5.060 | 5.300 | 4,020,886 | -0.26(-4.68%) |
Mar 17, 2020 | 4.810 | 5.860 | 4.410 | 5.560 | 4,440,853 | +0.94(+20.35%) |
Mar 16, 2020 | 4.100 | 5.200 | 3.940 | 4.620 | 3,297,275 | -0.20(-4.15%) |
Mar 13, 2020 | 4.540 | 4.820 | 4.200 | 4.820 | 3,593,900 | +0.70(+16.99%) |
Mar 12, 2020 | 4.000 | 4.400 | 3.910 | 4.120 | 5,091,088 | -0.81(-16.43%) |
Mar 11, 2020 | 5.260 | 5.370 | 4.820 | 4.930 | 3,385,750 | -0.44(-8.19%) |
Mar 10, 2020 | 6.060 | 6.060 | 5.130 | 5.370 | 3,068,484 | +0.26(+5.09%) |
Mar 09, 2020 | 5.260 | 5.500 | 5.030 | 5.110 | 3,090,205 | -0.77(-13.10%) |
Mar 06, 2020 | 5.800 | 6.040 | 5.650 | 5.880 | 3,503,400 | -0.29(-4.70%) |
Mar 05, 2020 | 6.470 | 6.470 | 6.050 | 6.170 | 2,681,875 | -0.43(-6.52%) |
Mar 04, 2020 | 6.790 | 6.860 | 6.560 | 6.600 | 1,945,393 | -0.01(-0.15%) |
Mar 03, 2020 | 7.230 | 7.240 | 6.410 | 6.610 | 4,227,344 | -0.59(-8.19%) |
Mar 02, 2020 | 7.130 | 7.220 | 6.490 | 7.200 | 3,700,345 | +0.26(+3.75%) |
Feb 28, 2020 | 6.500 | 7.010 | 6.410 | 6.940 | 2,921,000 | -0.08(-1.14%) |
Feb 27, 2020 | 7.000 | 7.240 | 6.310 | 7.020 | 4,133,538 | -0.31(-4.23%) |
Feb 26, 2020 | 7.440 | 7.700 | 7.000 | 7.330 | 3,240,382 | -0.35(-4.56%) |
Feb 25, 2020 | 8.630 | 8.890 | 7.650 | 7.680 | 2,752,906 | -0.84(-9.86%) |
Feb 24, 2020 | 8.750 | 8.820 | 8.210 | 8.520 | 2,862,931 | -0.73(-7.89%) |
Feb 21, 2020 | 9.180 | 9.540 | 8.940 | 9.250 | 2,182,100 | +0.13(+1.43%) |
Feb 20, 2020 | 9.260 | 9.640 | 8.810 | 9.120 | 2,823,585 | -0.08(-0.87%) |
Feb 19, 2020 | 8.680 | 9.240 | 8.600 | 9.200 | 2,844,031 | +0.64(+7.48%) |
Feb 18, 2020 | 8.260 | 8.740 | 8.260 | 8.560 | 2,264,698 | +0.37(+4.52%) |
Feb 14, 2020 | 8.370 | 8.430 | 8.070 | 8.190 | 1,205,000 | -0.12(-1.44%) |
Feb 13, 2020 | 8.100 | 8.430 | 7.840 | 8.310 | 1,680,822 | +0.15(+1.84%) |
Feb 12, 2020 | 8.380 | 8.660 | 8.110 | 8.160 | 3,013,970 | -0.22(-2.63%) |
Feb 11, 2020 | 8.090 | 8.470 | 8.040 | 8.380 | 2,706,692 | +0.39(+4.88%) |
Feb 10, 2020 | 7.500 | 8.120 | 7.400 | 7.990 | 2,364,599 | +0.64(+8.71%) |
Feb 07, 2020 | 7.440 | 7.540 | 7.220 | 7.350 | 1,320,400 | -0.16(-2.13%) |
Feb 06, 2020 | 7.760 | 7.770 | 7.350 | 7.510 | 1,781,631 | -0.19(-2.47%) |
Feb 05, 2020 | 7.760 | 7.900 | 7.180 | 7.700 | 2,418,251 | +0.12(+1.58%) |
Feb 04, 2020 | 7.170 | 7.680 | 7.010 | 7.580 | 2,452,045 | +0.55(+7.82%) |