Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.536 | 9.665 | 9.265 | 9.415 | 11,572,803 | -0.48(-4.90%) |
Apr 29, 2020 | 10.04 | 10.13 | 9.762 | 9.900 | 13,418,313 | +0.34(+3.55%) |
Apr 28, 2020 | 9.867 | 10.00 | 9.504 | 9.560 | 15,635,473 | +0.18(+1.89%) |
Apr 27, 2020 | 8.881 | 9.439 | 8.881 | 9.382 | 16,827,410 | +0.57(+6.51%) |
Apr 24, 2020 | 8.712 | 8.938 | 8.615 | 8.809 | 14,944,142 | +0.22(+2.54%) |
Apr 23, 2020 | 8.364 | 8.679 | 8.275 | 8.590 | 19,495,232 | +0.32(+3.91%) |
Apr 22, 2020 | 8.574 | 8.704 | 8.235 | 8.267 | 18,509,722 | -0.21(-2.48%) |
Apr 21, 2020 | 8.388 | 8.760 | 8.324 | 8.477 | 19,908,374 | -0.36(-4.03%) |
Apr 20, 2020 | 8.372 | 9.188 | 8.308 | 8.833 | 19,637,290 | +0.10(+1.11%) |
Apr 17, 2020 | 8.299 | 8.822 | 8.267 | 8.736 | 25,303,004 | +0.86(+10.99%) |
Apr 16, 2020 | 8.364 | 8.405 | 7.750 | 7.871 | 19,331,242 | -0.46(-5.53%) |
Apr 15, 2020 | 8.396 | 8.598 | 8.283 | 8.332 | 17,293,580 | -0.67(-7.45%) |
Apr 14, 2020 | 9.544 | 9.617 | 8.809 | 9.003 | 14,702,563 | -0.34(-3.63%) |
Apr 13, 2020 | 9.746 | 9.770 | 9.180 | 9.342 | 12,296,940 | -0.36(-3.75%) |
Apr 09, 2020 | 9.657 | 9.997 | 9.463 | 9.706 | 25,083,112 | +0.55(+6.00%) |
Apr 08, 2020 | 8.639 | 9.261 | 8.542 | 9.156 | 17,321,766 | +0.71(+8.42%) |
Apr 07, 2020 | 8.736 | 8.914 | 8.332 | 8.445 | 24,376,428 | +0.40(+5.03%) |
Apr 06, 2020 | 7.920 | 8.154 | 7.674 | 8.041 | 16,625,858 | +0.71(+9.70%) |
Apr 03, 2020 | 7.596 | 7.823 | 7.241 | 7.330 | 14,723,633 | -0.33(-4.32%) |
Apr 02, 2020 | 7.604 | 8.097 | 7.390 | 7.661 | 17,639,768 | +0.02(+0.32%) |
Apr 01, 2020 | 7.782 | 7.855 | 7.556 | 7.637 | 17,984,348 | -0.74(-8.87%) |
Mar 31, 2020 | 8.631 | 8.768 | 8.178 | 8.380 | 19,791,004 | -0.34(-3.89%) |
Mar 30, 2020 | 8.922 | 9.079 | 8.388 | 8.720 | 18,776,766 | -0.33(-3.66%) |
Mar 27, 2020 | 8.663 | 9.443 | 8.647 | 9.051 | 25,731,894 | -0.21(-2.27%) |
Mar 26, 2020 | 8.057 | 9.366 | 7.798 | 9.261 | 27,841,878 | +1.33(+16.70%) |
Mar 25, 2020 | 8.097 | 8.425 | 7.766 | 7.936 | 25,548,020 | +0.04(+0.51%) |
Mar 24, 2020 | 7.532 | 8.057 | 7.467 | 7.895 | 19,337,056 | +0.98(+14.14%) |
Mar 23, 2020 | 7.314 | 7.491 | 6.724 | 6.918 | 20,662,176 | -0.51(-6.86%) |
Mar 20, 2020 | 7.677 | 7.968 | 6.869 | 7.427 | 29,358,294 | -0.13(-1.71%) |
Mar 19, 2020 | 6.433 | 7.904 | 6.021 | 7.556 | 17,281,646 | +0.96(+14.58%) |
Mar 18, 2020 | 7.758 | 7.879 | 6.417 | 6.594 | 22,162,590 | -1.68(-20.31%) |
Mar 17, 2020 | 8.308 | 8.348 | 7.524 | 8.275 | 25,427,720 | +0.20(+2.50%) |
Mar 16, 2020 | 8.081 | 9.188 | 8.073 | 8.073 | 22,180,478 | -2.21(-21.52%) |
Mar 13, 2020 | 9.641 | 10.30 | 9.164 | 10.29 | 21,430,232 | +1.50(+17.11%) |
Mar 12, 2020 | 9.035 | 9.778 | 8.510 | 8.784 | 25,925,084 | -1.12(-11.27%) |
Mar 11, 2020 | 10.41 | 10.51 | 9.770 | 9.900 | 36,380,368 | -0.91(-8.38%) |
Mar 10, 2020 | 10.39 | 10.91 | 9.746 | 10.80 | 21,409,648 | +0.98(+9.95%) |
Mar 09, 2020 | 10.77 | 10.84 | 9.819 | 9.827 | 19,750,950 | -2.19(-18.22%) |
Mar 06, 2020 | 12.19 | 12.62 | 11.86 | 12.02 | 29,447,266 | -0.90(-6.95%) |
Mar 05, 2020 | 12.95 | 13.09 | 12.75 | 12.91 | 18,906,280 | -0.57(-4.25%) |
Mar 04, 2020 | 13.23 | 13.50 | 12.88 | 13.49 | 17,151,778 | +0.39(+2.96%) |
Mar 03, 2020 | 13.63 | 14.00 | 12.88 | 13.10 | 28,243,364 | -0.61(-4.48%) |
Mar 02, 2020 | 13.10 | 13.72 | 12.83 | 13.71 | 16,518,106 | +0.65(+4.98%) |
Feb 28, 2020 | 12.86 | 13.15 | 12.66 | 13.06 | 27,097,242 | -0.29(-2.15%) |
Feb 27, 2020 | 13.77 | 14.01 | 13.34 | 13.35 | 17,488,420 | -0.77(-5.43%) |
Feb 26, 2020 | 14.54 | 14.63 | 14.11 | 14.12 | 12,818,509 | -0.30(-2.05%) |
Feb 25, 2020 | 15.20 | 15.22 | 14.35 | 14.41 | 13,102,602 | -0.75(-4.95%) |
Feb 24, 2020 | 15.18 | 15.28 | 15.04 | 15.16 | 9,331,912 | -0.55(-3.51%) |
Feb 21, 2020 | 15.88 | 15.94 | 15.58 | 15.72 | 10,147,871 | -0.28(-1.75%) |
Feb 20, 2020 | 15.71 | 16.08 | 15.71 | 16.00 | 10,543,121 | +0.23(+1.47%) |
Feb 19, 2020 | 15.68 | 15.84 | 15.62 | 15.76 | 8,664,781 | +0.14(+0.87%) |
Feb 18, 2020 | 15.71 | 15.76 | 15.40 | 15.63 | 9,526,126 | -0.14(-0.86%) |
Feb 14, 2020 | 15.74 | 15.81 | 15.65 | 15.76 | 7,948,080 | +0.01(+0.05%) |
Feb 13, 2020 | 15.67 | 15.76 | 15.58 | 15.76 | 9,447,684 | +0.01(+0.05%) |
Feb 12, 2020 | 15.84 | 15.97 | 15.72 | 15.75 | 7,487,678 | +0.01(+0.05%) |
Feb 11, 2020 | 15.68 | 15.84 | 15.61 | 15.74 | 8,037,223 | +0.14(+0.92%) |
Feb 10, 2020 | 15.58 | 15.70 | 15.56 | 15.60 | 10,049,338 | -0.06(-0.41%) |
Feb 07, 2020 | 15.52 | 15.71 | 15.45 | 15.66 | 10,902,202 | -0.01(-0.05%) |
Feb 06, 2020 | 16.11 | 16.17 | 15.66 | 15.67 | 11,369,504 | -0.32(-2.00%) |
Feb 05, 2020 | 15.68 | 16.01 | 15.68 | 15.99 | 14,346,904 | +0.53(+3.41%) |
Feb 04, 2020 | 15.45 | 15.60 | 15.43 | 15.46 | 13,073,919 | +0.30(+1.95%) |