Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.058 | 9.102 | 8.462 | 8.716 | 15,530,152 | -0.39(-4.33%) |
Apr 29, 2020 | 8.804 | 9.199 | 8.795 | 9.111 | 12,500,789 | +0.56(+6.56%) |
Apr 28, 2020 | 8.331 | 8.629 | 8.199 | 8.550 | 9,757,016 | +0.50(+6.21%) |
Apr 27, 2020 | 7.559 | 8.230 | 7.462 | 8.050 | 7,824,332 | +0.65(+8.77%) |
Apr 24, 2020 | 7.296 | 7.533 | 7.199 | 7.401 | 8,426,050 | +0.13(+1.81%) |
Apr 23, 2020 | 7.392 | 7.594 | 7.164 | 7.269 | 10,032,137 | -0.07(-0.96%) |
Apr 22, 2020 | 7.725 | 7.813 | 7.331 | 7.340 | 6,131,904 | -0.27(-3.57%) |
Apr 21, 2020 | 7.524 | 7.769 | 7.436 | 7.611 | 6,282,912 | -0.10(-1.25%) |
Apr 20, 2020 | 7.883 | 8.050 | 7.620 | 7.708 | 4,596,890 | -0.37(-4.56%) |
Apr 17, 2020 | 8.015 | 8.374 | 7.945 | 8.076 | 8,440,191 | +0.46(+6.11%) |
Apr 16, 2020 | 7.892 | 7.892 | 7.471 | 7.611 | 6,887,322 | -0.18(-2.36%) |
Apr 15, 2020 | 7.997 | 8.006 | 7.585 | 7.796 | 7,373,209 | -0.51(-6.12%) |
Apr 14, 2020 | 8.322 | 8.572 | 8.067 | 8.304 | 7,771,506 | +0.11(+1.28%) |
Apr 13, 2020 | 8.427 | 8.462 | 7.927 | 8.199 | 6,261,151 | -0.19(-2.30%) |
Apr 09, 2020 | 8.594 | 8.979 | 8.217 | 8.392 | 12,542,371 | +0.32(+3.91%) |
Apr 08, 2020 | 7.533 | 8.383 | 7.506 | 8.076 | 15,149,296 | +0.75(+10.17%) |
Apr 07, 2020 | 7.638 | 8.107 | 7.313 | 7.331 | 18,694,166 | +0.27(+3.85%) |
Apr 06, 2020 | 6.638 | 7.366 | 6.507 | 7.059 | 15,283,034 | +0.77(+12.27%) |
Apr 03, 2020 | 6.287 | 6.515 | 6.103 | 6.287 | 12,032,506 | -0.07(-1.10%) |
Apr 02, 2020 | 6.436 | 6.787 | 6.191 | 6.358 | 11,843,194 | -0.12(-1.89%) |
Apr 01, 2020 | 6.577 | 6.673 | 6.252 | 6.480 | 10,312,788 | -0.42(-6.10%) |
Mar 31, 2020 | 7.033 | 7.269 | 6.866 | 6.901 | 8,340,622 | -0.17(-2.36%) |
Mar 30, 2020 | 7.234 | 7.252 | 6.656 | 7.068 | 11,421,820 | -0.11(-1.59%) |
Mar 27, 2020 | 7.550 | 7.734 | 6.752 | 7.182 | 14,708,183 | -0.67(-8.49%) |
Mar 26, 2020 | 7.918 | 8.056 | 7.484 | 7.848 | 14,429,448 | +0.03(+0.34%) |
Mar 25, 2020 | 8.155 | 8.173 | 7.147 | 7.822 | 17,805,712 | -0.07(-0.89%) |
Mar 24, 2020 | 8.278 | 8.594 | 7.708 | 7.892 | 10,671,493 | +0.02(+0.22%) |
Mar 23, 2020 | 9.207 | 9.207 | 7.462 | 7.875 | 17,937,526 | +0.00(+0.00%) |
Mar 20, 2020 | 8.190 | 8.778 | 7.778 | 7.875 | 11,983,812 | -0.18(-2.29%) |
Mar 19, 2020 | 7.752 | 8.155 | 7.015 | 8.059 | 12,453,158 | +0.21(+2.68%) |
Mar 18, 2020 | 7.848 | 8.129 | 7.287 | 7.848 | 12,909,633 | -0.75(-8.67%) |
Mar 17, 2020 | 7.471 | 8.637 | 6.920 | 8.594 | 13,182,123 | +1.25(+16.95%) |
Mar 16, 2020 | 7.568 | 8.032 | 7.107 | 7.348 | 11,329,875 | -1.14(-13.43%) |
Mar 13, 2020 | 8.690 | 8.708 | 7.568 | 8.488 | 12,363,331 | +0.33(+4.09%) |
Mar 12, 2020 | 8.418 | 8.506 | 7.857 | 8.155 | 15,169,749 | -0.76(-8.55%) |
Mar 11, 2020 | 9.690 | 9.690 | 8.769 | 8.918 | 14,000,561 | -1.01(-10.16%) |
Mar 10, 2020 | 10.25 | 10.31 | 9.563 | 9.927 | 10,452,168 | +0.05(+0.53%) |
Mar 09, 2020 | 9.813 | 10.15 | 9.479 | 9.874 | 8,952,643 | -0.67(-6.32%) |
Mar 06, 2020 | 10.58 | 11.01 | 10.53 | 10.54 | 14,192,732 | -0.33(-3.07%) |
Mar 05, 2020 | 10.94 | 11.14 | 10.76 | 10.87 | 5,951,009 | -0.34(-3.05%) |
Mar 04, 2020 | 10.94 | 11.23 | 10.86 | 11.22 | 9,041,950 | +0.39(+3.56%) |
Mar 03, 2020 | 11.47 | 11.58 | 10.76 | 10.83 | 19,837,546 | -0.89(-7.56%) |
Mar 02, 2020 | 11.58 | 11.73 | 11.09 | 11.72 | 9,402,335 | +0.11(+0.91%) |
Feb 28, 2020 | 10.93 | 11.63 | 10.93 | 11.61 | 18,425,370 | +0.33(+2.96%) |
Feb 27, 2020 | 10.85 | 11.58 | 10.62 | 11.28 | 13,540,536 | +0.17(+1.50%) |
Feb 26, 2020 | 11.87 | 12.00 | 11.11 | 11.11 | 11,910,464 | -0.66(-5.59%) |
Feb 25, 2020 | 12.41 | 12.44 | 11.72 | 11.77 | 7,979,089 | -0.58(-4.69%) |
Feb 24, 2020 | 12.29 | 12.56 | 12.22 | 12.35 | 6,995,371 | -0.36(-2.83%) |
Feb 21, 2020 | 12.82 | 12.89 | 12.66 | 12.71 | 4,596,193 | -0.20(-1.56%) |
Feb 20, 2020 | 12.51 | 12.95 | 12.50 | 12.91 | 7,239,130 | +0.38(+3.01%) |
Feb 19, 2020 | 12.61 | 12.66 | 12.40 | 12.53 | 5,900,647 | -0.19(-1.52%) |
Feb 18, 2020 | 12.50 | 12.77 | 12.44 | 12.72 | 6,740,810 | +0.18(+1.47%) |
Feb 14, 2020 | 12.54 | 12.75 | 12.48 | 12.54 | 7,396,057 | +0.05(+0.42%) |
Feb 13, 2020 | 12.66 | 12.75 | 12.38 | 12.49 | 8,935,381 | -0.33(-2.57%) |
Feb 12, 2020 | 12.58 | 13.03 | 12.55 | 12.82 | 10,290,373 | +0.36(+2.93%) |
Feb 11, 2020 | 12.08 | 12.54 | 12.03 | 12.45 | 18,786,894 | +0.40(+3.31%) |
Feb 10, 2020 | 12.35 | 12.35 | 12.00 | 12.05 | 16,025,607 | -0.27(-2.18%) |
Feb 07, 2020 | 12.58 | 13.34 | 12.19 | 12.32 | 18,200,218 | -0.19(-1.53%) |
Feb 06, 2020 | 12.80 | 12.91 | 12.50 | 12.51 | 14,257,674 | -0.20(-1.57%) |
Feb 05, 2020 | 12.18 | 12.76 | 12.12 | 12.71 | 11,966,547 | +0.69(+5.78%) |
Feb 04, 2020 | 11.84 | 12.12 | 11.76 | 12.02 | 10,942,277 | +0.42(+3.59%) |