Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.22 | 13.62 | 12.91 | 13.27 | 1,354,733 | -0.27(-1.99%) |
Apr 29, 2020 | 13.14 | 13.57 | 12.77 | 13.54 | 1,384,194 | +0.14(+1.04%) |
Apr 28, 2020 | 13.44 | 13.67 | 13.02 | 13.40 | 1,188,216 | -0.29(-2.12%) |
Apr 27, 2020 | 13.80 | 13.89 | 13.22 | 13.69 | 1,043,970 | -0.08(-0.58%) |
Apr 24, 2020 | 13.93 | 14.00 | 13.28 | 13.77 | 1,465,540 | +0.21(+1.55%) |
Apr 23, 2020 | 13.28 | 14.29 | 13.16 | 13.56 | 2,266,223 | +0.43(+3.27%) |
Apr 22, 2020 | 12.66 | 13.16 | 12.64 | 13.13 | 1,427,510 | +0.90(+7.36%) |
Apr 21, 2020 | 11.85 | 12.41 | 11.78 | 12.23 | 1,200,382 | -0.06(-0.49%) |
Apr 20, 2020 | 11.79 | 12.62 | 11.76 | 12.29 | 1,686,862 | +0.56(+4.77%) |
Apr 17, 2020 | 11.75 | 12.07 | 11.50 | 11.73 | 1,480,760 | -0.32(-2.66%) |
Apr 16, 2020 | 12.00 | 12.42 | 11.77 | 12.05 | 1,238,158 | +0.20(+1.69%) |
Apr 15, 2020 | 11.65 | 12.25 | 11.41 | 11.85 | 1,306,933 | -0.11(-0.92%) |
Apr 14, 2020 | 12.78 | 13.20 | 11.62 | 11.96 | 2,025,737 | -0.15(-1.24%) |
Apr 13, 2020 | 10.97 | 12.27 | 10.49 | 12.11 | 1,763,886 | +1.30(+12.03%) |
Apr 09, 2020 | 10.81 | 10.81 | 10.81 | 0 | +1.09(+11.21%) | |
Apr 08, 2020 | 9.730 | 9.990 | 9.530 | 9.720 | 736,539 | +0.11(+1.14%) |
Apr 07, 2020 | 9.880 | 10.18 | 9.460 | 9.610 | 1,193,330 | -0.28(-2.83%) |
Apr 06, 2020 | 9.680 | 10.05 | 9.360 | 9.890 | 1,490,145 | +0.72(+7.85%) |
Apr 03, 2020 | 9.420 | 9.660 | 9.150 | 9.170 | 807,538 | -0.25(-2.65%) |
Apr 02, 2020 | 9.260 | 9.770 | 9.160 | 9.420 | 1,176,007 | +0.38(+4.20%) |
Apr 01, 2020 | 8.730 | 9.280 | 8.550 | 9.040 | 1,096,553 | +0.29(+3.31%) |
Mar 31, 2020 | 8.750 | 9.440 | 8.670 | 8.750 | 1,338,827 | -0.05(-0.57%) |
Mar 30, 2020 | 9.300 | 9.790 | 8.580 | 8.800 | 1,132,084 | -0.49(-5.27%) |
Mar 27, 2020 | 9.510 | 9.880 | 9.050 | 9.290 | 1,373,388 | -0.55(-5.59%) |
Mar 26, 2020 | 10.49 | 10.84 | 9.600 | 9.840 | 1,541,656 | -0.35(-3.43%) |
Mar 25, 2020 | 9.400 | 10.47 | 8.960 | 10.19 | 2,249,949 | +0.97(+10.52%) |
Mar 24, 2020 | 9.330 | 9.490 | 8.710 | 9.220 | 2,507,926 | +1.01(+12.30%) |
Mar 23, 2020 | 7.920 | 8.620 | 7.360 | 8.210 | 2,128,133 | +0.70(+9.32%) |
Mar 20, 2020 | 8.430 | 8.510 | 7.460 | 7.510 | 2,077,224 | -0.50(-6.24%) |
Mar 19, 2020 | 7.820 | 9.340 | 6.970 | 8.010 | 2,190,935 | +0.27(+3.49%) |
Mar 18, 2020 | 9.210 | 9.770 | 7.620 | 7.740 | 2,246,182 | -1.75(-18.44%) |
Mar 17, 2020 | 8.240 | 9.990 | 8.210 | 9.490 | 3,123,287 | +1.04(+12.31%) |
Mar 16, 2020 | 6.470 | 9.040 | 6.290 | 8.450 | 2,984,862 | +0.49(+6.16%) |
Mar 13, 2020 | 9.500 | 9.510 | 7.960 | 7.960 | 2,396,956 | -1.08(-11.95%) |
Mar 12, 2020 | 9.000 | 10.38 | 8.000 | 9.040 | 2,271,633 | -1.37(-13.16%) |
Mar 11, 2020 | 11.36 | 11.63 | 10.23 | 10.41 | 1,387,957 | -1.11(-9.64%) |
Mar 10, 2020 | 11.58 | 11.93 | 11.01 | 11.52 | 1,463,807 | +0.12(+1.05%) |
Mar 09, 2020 | 11.83 | 12.14 | 11.39 | 11.40 | 1,415,052 | -1.19(-9.45%) |
Mar 06, 2020 | 12.98 | 13.03 | 11.99 | 12.59 | 2,375,115 | -0.35(-2.70%) |
Mar 05, 2020 | 13.06 | 13.28 | 12.62 | 12.94 | 2,243,199 | +0.04(+0.31%) |
Mar 04, 2020 | 12.78 | 13.18 | 12.42 | 12.90 | 1,685,616 | +0.30(+2.38%) |
Mar 03, 2020 | 12.69 | 13.45 | 12.21 | 12.60 | 3,277,790 | +0.14(+1.12%) |
Mar 02, 2020 | 12.21 | 12.58 | 11.78 | 12.46 | 2,034,340 | +0.81(+6.95%) |
Feb 28, 2020 | 11.50 | 12.29 | 11.17 | 11.65 | 3,033,691 | -1.44(-11.00%) |
Feb 27, 2020 | 14.55 | 14.67 | 12.96 | 13.09 | 2,284,623 | -1.26(-8.78%) |
Feb 26, 2020 | 14.26 | 14.72 | 14.07 | 14.35 | 2,086,385 | -0.16(-1.10%) |
Feb 25, 2020 | 13.99 | 14.99 | 13.72 | 14.51 | 3,732,733 | +0.07(+0.48%) |
Feb 24, 2020 | 13.84 | 14.56 | 13.42 | 14.44 | 5,477,012 | +1.34(+10.23%) |
Feb 21, 2020 | 10.75 | 13.15 | 10.65 | 13.10 | 6,419,196 | +3.10(+31.00%) |
Feb 20, 2020 | 10.04 | 10.24 | 9.910 | 10.00 | 886,717 | -0.03(-0.30%) |
Feb 19, 2020 | 9.830 | 10.08 | 9.550 | 10.03 | 1,086,042 | +0.27(+2.77%) |
Feb 18, 2020 | 8.970 | 9.770 | 8.870 | 9.760 | 1,231,042 | +0.93(+10.53%) |
Feb 14, 2020 | 8.830 | 8.830 | 8.830 | 0 | -0.41(-4.44%) | |
Feb 13, 2020 | 9.230 | 9.330 | 9.150 | 9.240 | 554,991 | +0.08(+0.87%) |
Feb 12, 2020 | 9.290 | 9.310 | 9.140 | 9.160 | 378,267 | -0.12(-1.29%) |
Feb 11, 2020 | 9.090 | 9.320 | 9.030 | 9.280 | 595,976 | +0.17(+1.87%) |
Feb 10, 2020 | 8.950 | 9.170 | 8.860 | 9.110 | 398,047 | +0.23(+2.59%) |
Feb 07, 2020 | 9.040 | 9.250 | 8.870 | 8.880 | 493,352 | -0.12(-1.33%) |
Feb 06, 2020 | 8.830 | 9.040 | 8.780 | 9.000 | 653,007 | +0.24(+2.74%) |
Feb 05, 2020 | 8.790 | 8.930 | 8.650 | 8.760 | 952,410 | -0.05(-0.57%) |
Feb 04, 2020 | 9.480 | 9.480 | 8.760 | 8.810 | 1,117,840 | -0.87(-8.99%) |