Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.931 | 8.949 | 8.730 | 8.791 | 9,352,102 | -0.22(-2.42%) |
Apr 29, 2020 | 8.818 | 9.115 | 8.809 | 9.010 | 12,023,590 | +0.45(+5.20%) |
Apr 28, 2020 | 8.590 | 8.765 | 8.521 | 8.564 | 9,786,986 | +0.12(+1.45%) |
Apr 27, 2020 | 8.223 | 8.503 | 8.197 | 8.442 | 7,386,389 | +0.11(+1.36%) |
Apr 24, 2020 | 8.110 | 8.372 | 8.075 | 8.328 | 10,729,561 | +0.23(+2.80%) |
Apr 23, 2020 | 7.918 | 8.285 | 7.918 | 8.101 | 9,690,857 | +0.21(+2.66%) |
Apr 22, 2020 | 8.154 | 8.180 | 7.821 | 7.891 | 10,366,152 | -0.02(-0.22%) |
Apr 21, 2020 | 8.014 | 8.066 | 7.848 | 7.909 | 8,789,363 | -0.27(-3.31%) |
Apr 20, 2020 | 8.258 | 8.521 | 8.101 | 8.180 | 9,898,056 | -0.31(-3.60%) |
Apr 17, 2020 | 8.293 | 8.564 | 8.276 | 8.486 | 11,397,712 | +0.34(+4.18%) |
Apr 16, 2020 | 8.372 | 8.372 | 8.040 | 8.145 | 12,849,966 | -0.17(-2.10%) |
Apr 15, 2020 | 8.748 | 8.765 | 8.171 | 8.320 | 18,825,154 | -0.73(-8.11%) |
Apr 14, 2020 | 9.281 | 9.403 | 9.019 | 9.054 | 10,208,385 | +0.00(+0.00%) |
Apr 13, 2020 | 9.159 | 9.263 | 8.892 | 9.054 | 7,938,546 | -0.15(-1.61%) |
Apr 09, 2020 | 9.124 | 9.438 | 9.106 | 9.202 | 14,304,326 | +0.26(+2.93%) |
Apr 08, 2020 | 8.556 | 9.019 | 8.529 | 8.940 | 6,684,429 | +0.50(+5.90%) |
Apr 07, 2020 | 8.940 | 9.080 | 8.433 | 8.442 | 11,997,282 | -0.15(-1.73%) |
Apr 06, 2020 | 8.695 | 8.879 | 8.398 | 8.590 | 11,962,004 | +0.46(+5.70%) |
Apr 03, 2020 | 8.180 | 8.398 | 8.049 | 8.127 | 7,811,732 | -0.07(-0.85%) |
Apr 02, 2020 | 8.302 | 8.643 | 7.953 | 8.197 | 9,421,735 | -0.17(-2.09%) |
Apr 01, 2020 | 8.005 | 8.512 | 7.944 | 8.372 | 13,170,746 | -0.11(-1.34%) |
Mar 31, 2020 | 8.818 | 8.879 | 8.459 | 8.486 | 10,642,227 | -0.30(-3.38%) |
Mar 30, 2020 | 8.564 | 8.931 | 8.267 | 8.783 | 11,531,388 | +0.20(+2.34%) |
Mar 27, 2020 | 8.757 | 8.962 | 8.372 | 8.582 | 14,359,595 | -0.62(-6.74%) |
Mar 26, 2020 | 8.355 | 9.272 | 8.267 | 9.202 | 14,964,222 | +1.00(+12.14%) |
Mar 25, 2020 | 7.865 | 8.809 | 7.699 | 8.206 | 18,790,812 | +0.39(+5.03%) |
Mar 24, 2020 | 7.227 | 7.839 | 7.175 | 7.813 | 14,286,317 | +0.97(+14.18%) |
Mar 23, 2020 | 7.463 | 7.629 | 6.685 | 6.843 | 14,083,220 | -0.70(-9.27%) |
Mar 20, 2020 | 8.180 | 8.267 | 7.524 | 7.542 | 22,843,942 | -0.42(-5.27%) |
Mar 19, 2020 | 7.245 | 8.136 | 6.886 | 7.961 | 20,234,396 | +0.51(+6.80%) |
Mar 18, 2020 | 6.703 | 7.577 | 6.493 | 7.454 | 18,709,914 | +0.23(+3.14%) |
Mar 17, 2020 | 7.533 | 7.568 | 6.712 | 7.227 | 18,543,396 | -0.07(-0.96%) |
Mar 16, 2020 | 7.481 | 7.734 | 6.633 | 7.297 | 23,660,604 | -1.32(-15.31%) |
Mar 13, 2020 | 8.468 | 8.643 | 7.813 | 8.617 | 15,973,275 | +0.65(+8.11%) |
Mar 12, 2020 | 8.687 | 8.695 | 7.848 | 7.970 | 18,393,148 | -1.27(-13.72%) |
Mar 11, 2020 | 9.788 | 9.805 | 9.176 | 9.237 | 18,692,696 | -0.83(-8.25%) |
Mar 10, 2020 | 9.954 | 10.14 | 9.560 | 10.07 | 16,803,016 | +0.44(+4.54%) |
Mar 09, 2020 | 9.674 | 9.950 | 9.293 | 9.630 | 17,251,536 | -0.73(-7.09%) |
Mar 06, 2020 | 9.898 | 10.44 | 9.855 | 10.37 | 18,697,968 | +0.17(+1.70%) |
Mar 05, 2020 | 10.20 | 10.35 | 10.05 | 10.19 | 20,375,568 | -0.41(-3.83%) |
Mar 04, 2020 | 10.29 | 10.62 | 9.881 | 10.60 | 30,320,676 | -0.29(-2.62%) |
Mar 03, 2020 | 10.91 | 11.52 | 10.75 | 10.88 | 17,677,432 | -0.26(-2.33%) |
Mar 02, 2020 | 11.01 | 11.14 | 10.67 | 11.14 | 17,968,928 | +0.09(+0.78%) |
Feb 28, 2020 | 10.62 | 11.07 | 10.43 | 11.06 | 27,019,408 | +0.18(+1.67%) |
Feb 27, 2020 | 11.02 | 11.31 | 10.82 | 10.88 | 14,241,123 | -0.40(-3.53%) |
Feb 26, 2020 | 11.62 | 11.73 | 11.25 | 11.27 | 11,848,202 | -0.25(-2.18%) |
Feb 25, 2020 | 11.91 | 11.92 | 11.40 | 11.52 | 13,006,912 | -0.33(-2.77%) |
Feb 24, 2020 | 11.90 | 12.12 | 11.77 | 11.85 | 12,776,230 | -0.41(-3.31%) |
Feb 21, 2020 | 12.40 | 12.49 | 12.18 | 12.26 | 9,809,487 | -0.25(-2.00%) |
Feb 20, 2020 | 12.47 | 12.67 | 12.42 | 12.51 | 10,574,210 | +0.00(+0.00%) |
Feb 19, 2020 | 12.43 | 12.58 | 12.42 | 12.51 | 8,447,868 | +0.08(+0.63%) |
Feb 18, 2020 | 12.32 | 12.45 | 12.28 | 12.43 | 6,356,132 | -0.05(-0.41%) |
Feb 14, 2020 | 12.73 | 12.81 | 12.41 | 12.48 | 9,388,082 | -0.22(-1.77%) |
Feb 13, 2020 | 12.79 | 12.81 | 12.58 | 12.71 | 10,443,760 | -0.29(-2.20%) |
Feb 12, 2020 | 12.96 | 13.12 | 12.92 | 12.99 | 9,048,492 | +0.14(+1.08%) |
Feb 11, 2020 | 12.85 | 12.95 | 12.79 | 12.86 | 5,757,806 | +0.09(+0.68%) |
Feb 10, 2020 | 12.66 | 12.78 | 12.58 | 12.77 | 7,822,910 | +0.03(+0.20%) |
Feb 07, 2020 | 12.74 | 12.79 | 12.66 | 12.74 | 7,358,908 | -0.16(-1.21%) |
Feb 06, 2020 | 12.96 | 13.04 | 12.79 | 12.90 | 7,320,921 | +0.03(+0.20%) |
Feb 05, 2020 | 12.62 | 12.89 | 12.62 | 12.87 | 8,888,135 | +0.41(+3.26%) |
Feb 04, 2020 | 12.51 | 12.72 | 12.43 | 12.47 | 9,610,188 | +0.24(+1.98%) |