Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.268 | 8.293 | 8.002 | 8.259 | 1,997,298 | -0.10(-1.23%) |
Apr 29, 2020 | 7.968 | 8.435 | 7.968 | 8.362 | 2,377,680 | +0.68(+8.80%) |
Apr 28, 2020 | 7.686 | 7.874 | 7.617 | 7.686 | 1,344,174 | +0.21(+2.86%) |
Apr 27, 2020 | 7.232 | 7.515 | 7.155 | 7.472 | 1,788,589 | +0.32(+4.43%) |
Apr 24, 2020 | 7.249 | 7.292 | 6.984 | 7.155 | 2,199,369 | -0.04(-0.59%) |
Apr 23, 2020 | 7.207 | 7.275 | 7.121 | 7.198 | 2,313,572 | +0.02(+0.24%) |
Apr 22, 2020 | 7.369 | 7.369 | 7.155 | 7.181 | 1,733,450 | +0.03(+0.36%) |
Apr 21, 2020 | 7.044 | 7.420 | 7.001 | 7.155 | 4,826,613 | -0.15(-2.11%) |
Apr 20, 2020 | 7.643 | 7.741 | 7.301 | 7.309 | 2,470,196 | -0.51(-6.56%) |
Apr 17, 2020 | 8.020 | 8.071 | 7.746 | 7.823 | 2,028,901 | +0.13(+1.67%) |
Apr 16, 2020 | 8.037 | 8.122 | 7.660 | 7.694 | 1,747,709 | -0.33(-4.06%) |
Apr 15, 2020 | 7.985 | 8.097 | 7.840 | 8.020 | 1,525,100 | -0.28(-3.40%) |
Apr 14, 2020 | 8.439 | 8.627 | 8.293 | 8.302 | 1,286,361 | +0.02(+0.21%) |
Apr 13, 2020 | 8.559 | 8.602 | 8.191 | 8.285 | 2,101,467 | -0.28(-3.30%) |
Apr 09, 2020 | 8.413 | 8.884 | 8.216 | 8.567 | 2,663,919 | +0.43(+5.26%) |
Apr 08, 2020 | 7.951 | 8.281 | 7.840 | 8.139 | 3,060,432 | +0.31(+3.93%) |
Apr 07, 2020 | 7.968 | 8.259 | 7.746 | 7.831 | 2,609,795 | +0.30(+3.98%) |
Apr 06, 2020 | 7.232 | 7.750 | 7.112 | 7.532 | 3,640,408 | +0.64(+9.32%) |
Apr 03, 2020 | 6.787 | 6.967 | 6.676 | 6.890 | 4,497,116 | +0.00(+0.00%) |
Apr 02, 2020 | 7.070 | 7.224 | 6.796 | 6.890 | 5,009,630 | -0.15(-2.07%) |
Apr 01, 2020 | 7.087 | 7.266 | 6.727 | 7.035 | 2,998,547 | -0.50(-6.59%) |
Mar 31, 2020 | 7.532 | 7.652 | 7.292 | 7.532 | 4,015,511 | -0.03(-0.34%) |
Mar 30, 2020 | 7.669 | 7.720 | 7.224 | 7.557 | 4,137,774 | -0.06(-0.79%) |
Mar 27, 2020 | 7.110 | 7.812 | 7.000 | 7.617 | 4,454,425 | +0.17(+2.27%) |
Mar 26, 2020 | 6.949 | 7.634 | 6.771 | 7.448 | 4,621,290 | +0.62(+9.05%) |
Mar 25, 2020 | 6.339 | 7.042 | 6.221 | 6.830 | 6,060,936 | +0.52(+8.32%) |
Mar 24, 2020 | 6.043 | 6.360 | 5.874 | 6.305 | 3,602,271 | +0.58(+10.21%) |
Mar 23, 2020 | 5.815 | 5.815 | 5.459 | 5.721 | 4,539,893 | -0.08(-1.46%) |
Mar 20, 2020 | 6.145 | 6.441 | 5.738 | 5.806 | 6,062,111 | -0.25(-4.06%) |
Mar 19, 2020 | 5.654 | 6.424 | 5.434 | 6.052 | 3,319,392 | +0.31(+5.46%) |
Mar 18, 2020 | 6.407 | 6.593 | 5.611 | 5.738 | 3,281,644 | -1.06(-15.57%) |
Mar 17, 2020 | 6.813 | 7.067 | 6.483 | 6.796 | 5,141,016 | +0.11(+1.65%) |
Mar 16, 2020 | 7.406 | 7.507 | 6.678 | 6.686 | 3,566,679 | -1.53(-18.64%) |
Mar 13, 2020 | 8.252 | 8.286 | 7.609 | 8.218 | 4,162,827 | +0.47(+6.12%) |
Mar 12, 2020 | 7.939 | 8.282 | 7.694 | 7.744 | 3,730,698 | -0.80(-9.41%) |
Mar 11, 2020 | 9.031 | 9.073 | 8.523 | 8.548 | 3,988,182 | -0.74(-8.01%) |
Mar 10, 2020 | 9.200 | 9.302 | 8.675 | 9.293 | 1,979,287 | +0.34(+3.78%) |
Mar 09, 2020 | 9.623 | 9.623 | 8.955 | 8.955 | 3,174,715 | -1.07(-10.64%) |
Mar 06, 2020 | 9.970 | 10.11 | 9.767 | 10.02 | 2,405,798 | -0.22(-2.15%) |
Mar 05, 2020 | 10.41 | 10.51 | 10.13 | 10.24 | 2,575,810 | -0.36(-3.35%) |
Mar 04, 2020 | 10.56 | 10.75 | 10.52 | 10.60 | 3,463,371 | +0.19(+1.79%) |
Mar 03, 2020 | 10.51 | 10.79 | 10.28 | 10.41 | 3,513,180 | -0.13(-1.20%) |
Mar 02, 2020 | 10.34 | 10.55 | 10.16 | 10.54 | 3,822,999 | +0.25(+2.47%) |
Feb 28, 2020 | 10.33 | 10.56 | 10.05 | 10.28 | 4,955,505 | -0.30(-2.88%) |
Feb 27, 2020 | 11.09 | 11.16 | 10.59 | 10.59 | 4,645,061 | -0.66(-5.87%) |
Feb 26, 2020 | 11.50 | 11.60 | 11.20 | 11.25 | 3,117,485 | -0.25(-2.21%) |
Feb 25, 2020 | 12.12 | 12.12 | 11.49 | 11.50 | 2,837,902 | -0.59(-4.90%) |
Feb 24, 2020 | 12.07 | 12.17 | 12.04 | 12.09 | 1,601,908 | -0.15(-1.24%) |
Feb 21, 2020 | 12.22 | 12.27 | 12.19 | 12.25 | 1,490,479 | +0.00(+0.00%) |
Feb 20, 2020 | 12.04 | 12.25 | 11.96 | 12.25 | 2,614,547 | +0.18(+1.47%) |
Feb 19, 2020 | 12.42 | 12.44 | 12.04 | 12.07 | 2,673,131 | -0.35(-2.79%) |
Feb 18, 2020 | 12.55 | 12.57 | 12.39 | 12.42 | 2,648,256 | -0.14(-1.15%) |
Feb 14, 2020 | 12.42 | 12.56 | 12.41 | 12.56 | 1,430,695 | +0.11(+0.88%) |
Feb 13, 2020 | 12.37 | 12.70 | 12.20 | 12.45 | 1,976,787 | +0.14(+1.10%) |
Feb 12, 2020 | 12.24 | 12.36 | 12.21 | 12.31 | 1,670,716 | +0.10(+0.83%) |
Feb 11, 2020 | 12.17 | 12.26 | 12.17 | 12.21 | 1,442,206 | +0.04(+0.35%) |
Feb 10, 2020 | 12.19 | 12.21 | 12.12 | 12.17 | 1,095,302 | +0.03(+0.21%) |
Feb 07, 2020 | 12.14 | 12.17 | 12.05 | 12.15 | 1,872,935 | +0.00(+0.00%) |
Feb 06, 2020 | 12.14 | 12.19 | 12.04 | 12.15 | 2,216,143 | +0.05(+0.42%) |
Feb 05, 2020 | 12.09 | 12.20 | 12.08 | 12.09 | 1,262,090 | +0.03(+0.28%) |
Feb 04, 2020 | 11.99 | 12.08 | 11.92 | 12.06 | 1,337,753 | +0.12(+0.99%) |