Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 13.93 | 13.93 | 13.19 | 13.31 | 650,883 | -0.50(-3.64%) |
Apr 29, 2020 | 13.14 | 14.00 | 13.06 | 13.81 | 1,139,286 | +1.06(+8.31%) |
Apr 28, 2020 | 12.93 | 13.20 | 12.48 | 12.75 | 991,128 | +0.08(+0.63%) |
Apr 27, 2020 | 12.50 | 13.60 | 12.43 | 12.67 | 1,850,985 | +0.51(+4.16%) |
Apr 24, 2020 | 12.01 | 12.23 | 11.50 | 12.17 | 996,000 | +0.22(+1.87%) |
Apr 23, 2020 | 12.29 | 12.47 | 11.75 | 11.94 | 865,917 | -0.42(-3.40%) |
Apr 22, 2020 | 11.52 | 12.43 | 11.52 | 12.36 | 896,940 | +1.25(+11.28%) |
Apr 21, 2020 | 11.83 | 11.93 | 10.92 | 11.11 | 1,031,085 | -0.90(-7.49%) |
Apr 20, 2020 | 11.83 | 12.64 | 11.83 | 12.01 | 634,434 | -0.01(-0.11%) |
Apr 17, 2020 | 12.17 | 12.67 | 11.86 | 12.02 | 956,700 | +0.11(+0.95%) |
Apr 16, 2020 | 11.19 | 11.93 | 11.19 | 11.91 | 981,960 | +0.75(+6.72%) |
Apr 15, 2020 | 11.61 | 11.66 | 10.72 | 11.16 | 817,608 | -0.37(-3.21%) |
Apr 14, 2020 | 11.33 | 12.20 | 11.33 | 11.53 | 1,429,620 | +0.44(+3.94%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.54 | 11.09 | 918,888 | +0.07(+0.60%) |
Apr 09, 2020 | 11.72 | 11.98 | 10.83 | 11.03 | 1,128,600 | -0.60(-5.16%) |
Apr 08, 2020 | 11.33 | 11.74 | 11.16 | 11.63 | 1,619,793 | +0.54(+4.90%) |
Apr 07, 2020 | 11.00 | 11.58 | 10.59 | 11.08 | 1,768,239 | +0.23(+2.15%) |
Apr 06, 2020 | 9.293 | 10.91 | 9.103 | 10.85 | 2,128,380 | +1.78(+19.67%) |
Apr 03, 2020 | 9.167 | 9.270 | 8.552 | 9.067 | 721,500 | -0.11(-1.16%) |
Apr 02, 2020 | 9.060 | 9.540 | 8.933 | 9.173 | 776,262 | +0.06(+0.66%) |
Apr 01, 2020 | 9.450 | 9.707 | 8.960 | 9.113 | 1,084,296 | -0.76(-7.67%) |
Mar 31, 2020 | 10.00 | 10.20 | 9.630 | 9.870 | 1,567,842 | -0.13(-1.27%) |
Mar 30, 2020 | 9.477 | 10.10 | 9.303 | 9.997 | 1,137,033 | +0.54(+5.67%) |
Mar 27, 2020 | 9.367 | 9.750 | 9.147 | 9.460 | 1,011,000 | -0.51(-5.08%) |
Mar 26, 2020 | 9.350 | 10.00 | 9.350 | 9.967 | 1,802,667 | +0.73(+7.94%) |
Mar 25, 2020 | 9.453 | 9.967 | 9.033 | 9.233 | 1,719,810 | -0.18(-1.91%) |
Mar 24, 2020 | 9.443 | 10.49 | 9.037 | 9.413 | 3,089,541 | +0.67(+7.70%) |
Mar 23, 2020 | 7.473 | 8.990 | 7.177 | 8.740 | 2,925,597 | +1.38(+18.80%) |
Mar 20, 2020 | 7.280 | 8.020 | 7.223 | 7.357 | 2,702,100 | +0.52(+7.66%) |
Mar 19, 2020 | 7.317 | 7.317 | 6.190 | 6.833 | 3,803,526 | +1.08(+18.84%) |
Mar 18, 2020 | 7.380 | 7.617 | 5.317 | 5.750 | 2,515,167 | -2.26(-28.18%) |
Mar 17, 2020 | 7.147 | 8.307 | 6.820 | 8.007 | 1,724,367 | +1.00(+14.33%) |
Mar 16, 2020 | 6.383 | 7.297 | 6.323 | 7.003 | 1,562,091 | -0.62(-8.13%) |
Mar 13, 2020 | 8.473 | 8.797 | 7.177 | 7.623 | 1,746,300 | -0.19(-2.39%) |
Mar 12, 2020 | 8.333 | 8.487 | 7.427 | 7.810 | 1,792,791 | -0.72(-8.48%) |
Mar 11, 2020 | 9.073 | 9.073 | 8.267 | 8.533 | 1,927,791 | -0.40(-4.44%) |
Mar 10, 2020 | 9.333 | 9.767 | 8.703 | 8.930 | 2,834,103 | -0.07(-0.81%) |
Mar 09, 2020 | 9.420 | 9.770 | 9.000 | 9.003 | 1,696,857 | -1.67(-15.67%) |
Mar 06, 2020 | 11.50 | 11.53 | 10.31 | 10.68 | 1,581,900 | -1.09(-9.24%) |
Mar 05, 2020 | 11.63 | 12.07 | 11.53 | 11.76 | 807,669 | -0.14(-1.15%) |
Mar 04, 2020 | 12.04 | 12.28 | 11.67 | 11.90 | 776,610 | +0.05(+0.39%) |
Mar 03, 2020 | 12.33 | 12.43 | 11.56 | 11.85 | 1,568,877 | -0.37(-3.03%) |
Mar 02, 2020 | 11.85 | 12.23 | 11.23 | 12.22 | 958,665 | +0.57(+4.92%) |
Feb 28, 2020 | 11.09 | 11.79 | 10.71 | 11.65 | 1,711,800 | -0.05(-0.46%) |
Feb 27, 2020 | 11.67 | 12.10 | 11.30 | 11.70 | 1,916,100 | -0.75(-6.02%) |
Feb 26, 2020 | 12.32 | 12.75 | 12.17 | 12.45 | 866,586 | -0.05(-0.37%) |
Feb 25, 2020 | 12.98 | 13.21 | 12.02 | 12.50 | 1,582,218 | -0.25(-1.99%) |
Feb 24, 2020 | 12.13 | 13.23 | 11.63 | 12.75 | 1,982,853 | -0.15(-1.19%) |
Feb 21, 2020 | 14.31 | 14.53 | 12.85 | 12.91 | 1,880,700 | -1.31(-9.21%) |
Feb 20, 2020 | 13.48 | 14.37 | 13.41 | 14.22 | 2,117,586 | +0.91(+6.84%) |
Feb 19, 2020 | 14.13 | 15.46 | 13.23 | 13.31 | 4,154,148 | -0.64(-4.57%) |
Feb 18, 2020 | 13.34 | 14.25 | 13.29 | 13.94 | 3,773,649 | +0.91(+6.98%) |
Feb 14, 2020 | 12.95 | 13.16 | 12.69 | 13.03 | 826,500 | +0.13(+1.03%) |
Feb 13, 2020 | 13.57 | 13.57 | 12.77 | 12.90 | 1,416,141 | -0.69(-5.05%) |
Feb 12, 2020 | 13.24 | 13.67 | 12.84 | 13.59 | 1,674,453 | +0.48(+3.69%) |
Feb 11, 2020 | 14.25 | 14.43 | 12.44 | 13.10 | 4,422,330 | -0.76(-5.48%) |
Feb 10, 2020 | 12.02 | 14.00 | 11.95 | 13.86 | 3,292,902 | +1.85(+15.43%) |
Feb 07, 2020 | 12.47 | 12.58 | 11.82 | 12.01 | 1,668,000 | -0.32(-2.62%) |
Feb 06, 2020 | 11.99 | 12.80 | 11.78 | 12.33 | 1,565,121 | +0.55(+4.67%) |
Feb 05, 2020 | 13.34 | 13.40 | 11.59 | 11.78 | 1,638,216 | -1.00(-7.82%) |
Feb 04, 2020 | 12.43 | 13.03 | 12.20 | 12.78 | 1,788,513 | +0.94(+7.94%) |