Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.75 | 10.96 | 10.51 | 10.57 | 1,564,271 | -0.32(-2.94%) |
Apr 29, 2020 | 10.61 | 10.98 | 10.50 | 10.89 | 1,204,426 | +0.46(+4.41%) |
Apr 28, 2020 | 10.95 | 11.09 | 10.12 | 10.43 | 1,228,450 | +0.06(+0.58%) |
Apr 27, 2020 | 9.780 | 10.49 | 9.780 | 10.37 | 2,156,953 | +0.71(+7.35%) |
Apr 24, 2020 | 9.630 | 9.720 | 9.380 | 9.660 | 1,739,100 | +0.09(+0.94%) |
Apr 23, 2020 | 9.450 | 9.930 | 9.340 | 9.570 | 968,619 | +0.12(+1.27%) |
Apr 22, 2020 | 9.480 | 9.590 | 9.080 | 9.450 | 1,046,303 | +0.19(+2.05%) |
Apr 21, 2020 | 9.790 | 9.890 | 8.960 | 9.260 | 1,150,325 | -0.59(-5.99%) |
Apr 20, 2020 | 9.750 | 10.24 | 9.650 | 9.850 | 898,126 | +0.00(+0.00%) |
Apr 17, 2020 | 10.58 | 10.69 | 9.850 | 9.850 | 1,391,400 | -0.70(-6.63%) |
Apr 16, 2020 | 9.930 | 10.61 | 9.430 | 10.55 | 3,314,187 | +0.80(+8.20%) |
Apr 15, 2020 | 9.360 | 10.16 | 9.245 | 9.750 | 2,335,304 | +0.13(+1.35%) |
Apr 14, 2020 | 9.340 | 9.800 | 9.220 | 9.620 | 1,833,878 | +0.15(+1.58%) |
Apr 13, 2020 | 9.170 | 9.560 | 9.000 | 9.470 | 1,565,602 | +0.35(+3.84%) |
Apr 09, 2020 | 8.880 | 9.260 | 8.770 | 9.120 | 1,959,000 | +0.38(+4.35%) |
Apr 08, 2020 | 8.540 | 8.885 | 8.350 | 8.740 | 1,683,781 | +0.29(+3.43%) |
Apr 07, 2020 | 8.900 | 9.050 | 8.390 | 8.450 | 1,878,602 | -0.33(-3.76%) |
Apr 06, 2020 | 8.500 | 8.870 | 8.320 | 8.780 | 1,461,452 | +0.55(+6.68%) |
Apr 03, 2020 | 8.070 | 8.400 | 7.975 | 8.230 | 1,216,600 | -0.02(-0.24%) |
Apr 02, 2020 | 7.190 | 8.280 | 7.190 | 8.250 | 2,522,716 | +0.43(+5.50%) |
Apr 01, 2020 | 7.750 | 8.190 | 7.700 | 7.820 | 1,433,088 | -0.23(-2.86%) |
Mar 31, 2020 | 8.370 | 8.650 | 8.010 | 8.050 | 1,771,883 | -0.38(-4.51%) |
Mar 30, 2020 | 8.070 | 8.450 | 8.000 | 8.430 | 1,353,259 | +0.34(+4.20%) |
Mar 27, 2020 | 8.750 | 8.850 | 7.950 | 8.090 | 2,255,600 | -0.93(-10.31%) |
Mar 26, 2020 | 8.560 | 9.150 | 8.380 | 9.020 | 2,144,119 | +0.57(+6.75%) |
Mar 25, 2020 | 8.510 | 9.250 | 8.300 | 8.450 | 2,651,187 | -0.05(-0.59%) |
Mar 24, 2020 | 8.390 | 8.690 | 8.110 | 8.500 | 1,755,386 | +0.49(+6.12%) |
Mar 23, 2020 | 8.110 | 8.340 | 7.690 | 8.010 | 2,442,679 | -0.09(-1.11%) |
Mar 20, 2020 | 8.580 | 8.780 | 7.970 | 8.100 | 2,508,100 | -0.30(-3.57%) |
Mar 19, 2020 | 8.740 | 9.410 | 8.220 | 8.400 | 2,380,497 | -0.32(-3.67%) |
Mar 18, 2020 | 7.390 | 9.000 | 7.360 | 8.720 | 2,637,728 | +0.83(+10.52%) |
Mar 17, 2020 | 7.460 | 7.905 | 7.300 | 7.890 | 3,626,565 | +0.70(+9.74%) |
Mar 16, 2020 | 6.670 | 7.650 | 6.530 | 7.190 | 5,714,231 | -0.50(-6.50%) |
Mar 13, 2020 | 7.080 | 7.800 | 6.210 | 7.690 | 6,335,600 | -0.90(-10.48%) |
Mar 12, 2020 | 9.240 | 9.450 | 8.500 | 8.590 | 2,202,492 | -1.37(-13.76%) |
Mar 11, 2020 | 10.66 | 10.85 | 9.820 | 9.960 | 1,170,963 | -1.07(-9.70%) |
Mar 10, 2020 | 10.73 | 11.05 | 10.21 | 11.03 | 1,736,187 | +0.72(+6.98%) |
Mar 09, 2020 | 10.42 | 11.14 | 10.29 | 10.31 | 1,321,954 | -1.18(-10.27%) |
Mar 06, 2020 | 11.67 | 11.89 | 11.20 | 11.49 | 1,414,300 | -0.56(-4.65%) |
Mar 05, 2020 | 12.23 | 12.48 | 11.73 | 12.05 | 1,202,894 | -0.47(-3.75%) |
Mar 04, 2020 | 12.55 | 12.68 | 12.25 | 12.52 | 913,091 | +0.20(+1.62%) |
Mar 03, 2020 | 12.99 | 13.10 | 12.21 | 12.32 | 981,262 | -0.66(-5.08%) |
Mar 02, 2020 | 13.33 | 13.45 | 12.45 | 12.98 | 2,209,692 | -0.26(-1.96%) |
Feb 28, 2020 | 12.63 | 13.24 | 12.31 | 13.24 | 1,759,800 | +0.09(+0.68%) |
Feb 27, 2020 | 13.16 | 13.66 | 12.87 | 13.15 | 1,740,803 | -0.61(-4.43%) |
Feb 26, 2020 | 14.13 | 14.29 | 13.50 | 13.76 | 2,182,915 | -0.29(-2.06%) |
Feb 25, 2020 | 15.02 | 15.10 | 13.94 | 14.05 | 1,616,037 | -0.94(-6.27%) |
Feb 24, 2020 | 14.95 | 15.40 | 14.71 | 14.99 | 1,544,337 | -0.64(-4.09%) |
Feb 21, 2020 | 16.01 | 16.01 | 15.40 | 15.63 | 1,101,900 | -0.45(-2.80%) |
Feb 20, 2020 | 16.01 | 16.39 | 15.75 | 16.08 | 698,472 | +0.01(+0.06%) |
Feb 19, 2020 | 16.24 | 16.50 | 16.01 | 16.07 | 1,267,526 | -0.08(-0.50%) |
Feb 18, 2020 | 15.86 | 16.16 | 15.57 | 16.15 | 711,494 | +0.18(+1.13%) |
Feb 14, 2020 | 15.87 | 16.13 | 15.86 | 15.97 | 547,700 | +0.10(+0.63%) |
Feb 13, 2020 | 15.72 | 16.12 | 15.72 | 15.87 | 599,425 | +0.05(+0.32%) |
Feb 12, 2020 | 15.71 | 15.88 | 15.50 | 15.82 | 957,744 | +0.26(+1.67%) |
Feb 11, 2020 | 15.93 | 15.96 | 15.51 | 15.56 | 676,389 | -0.28(-1.77%) |
Feb 10, 2020 | 15.60 | 15.87 | 15.57 | 15.84 | 521,687 | +0.13(+0.83%) |
Feb 07, 2020 | 15.75 | 15.84 | 15.46 | 15.71 | 660,000 | -0.13(-0.82%) |
Feb 06, 2020 | 15.73 | 16.08 | 15.60 | 15.84 | 920,747 | +0.15(+0.96%) |
Feb 05, 2020 | 16.16 | 16.16 | 15.30 | 15.69 | 886,929 | -0.25(-1.57%) |
Feb 04, 2020 | 15.54 | 16.40 | 15.54 | 15.94 | 1,857,247 | +0.62(+4.05%) |