Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.649 | 9.717 | 9.432 | 9.454 | 5,119,386 | -0.34(-3.45%) |
Apr 29, 2020 | 9.312 | 9.829 | 9.192 | 9.792 | 6,767,767 | +0.83(+9.21%) |
Apr 28, 2020 | 8.937 | 9.064 | 8.764 | 8.967 | 6,436,105 | +0.25(+2.84%) |
Apr 27, 2020 | 8.659 | 8.764 | 8.584 | 8.719 | 7,140,422 | +0.20(+2.29%) |
Apr 24, 2020 | 8.666 | 8.666 | 8.374 | 8.524 | 7,985,162 | -0.06(-0.70%) |
Apr 23, 2020 | 8.787 | 8.809 | 8.570 | 8.584 | 4,739,332 | -0.10(-1.12%) |
Apr 22, 2020 | 8.802 | 8.862 | 8.659 | 8.681 | 3,211,519 | +0.08(+0.96%) |
Apr 21, 2020 | 8.704 | 8.925 | 8.580 | 8.599 | 4,444,424 | -0.50(-5.45%) |
Apr 20, 2020 | 8.967 | 9.342 | 8.794 | 9.094 | 5,209,145 | -0.19(-2.02%) |
Apr 17, 2020 | 9.087 | 9.289 | 8.967 | 9.282 | 4,476,627 | +0.61(+7.01%) |
Apr 16, 2020 | 8.854 | 8.952 | 8.659 | 8.674 | 3,419,534 | -0.21(-2.36%) |
Apr 15, 2020 | 9.027 | 9.094 | 8.771 | 8.884 | 3,988,161 | -0.56(-5.96%) |
Apr 14, 2020 | 9.627 | 9.799 | 9.379 | 9.447 | 3,169,341 | -0.08(-0.87%) |
Apr 13, 2020 | 9.604 | 9.634 | 9.300 | 9.529 | 3,206,619 | -0.08(-0.78%) |
Apr 09, 2020 | 9.349 | 9.657 | 9.274 | 9.604 | 6,034,850 | +0.43(+4.66%) |
Apr 08, 2020 | 9.042 | 9.267 | 8.959 | 9.177 | 3,777,223 | +0.22(+2.43%) |
Apr 07, 2020 | 9.184 | 9.469 | 8.937 | 8.959 | 6,321,060 | +0.17(+1.96%) |
Apr 06, 2020 | 8.929 | 8.989 | 8.640 | 8.787 | 6,156,704 | +0.28(+3.26%) |
Apr 03, 2020 | 8.644 | 8.719 | 8.344 | 8.509 | 3,269,443 | -0.17(-1.99%) |
Apr 02, 2020 | 8.847 | 9.132 | 8.561 | 8.681 | 4,683,607 | -0.20(-2.20%) |
Apr 01, 2020 | 8.899 | 9.124 | 8.771 | 8.877 | 5,296,489 | -0.53(-5.66%) |
Mar 31, 2020 | 8.899 | 9.529 | 8.899 | 9.409 | 6,199,306 | +0.41(+4.50%) |
Mar 30, 2020 | 8.351 | 9.034 | 8.149 | 9.004 | 4,992,044 | +0.55(+6.48%) |
Mar 27, 2020 | 8.726 | 8.764 | 8.269 | 8.456 | 5,173,109 | -0.61(-6.71%) |
Mar 26, 2020 | 8.892 | 9.589 | 8.794 | 9.064 | 6,631,186 | +0.25(+2.81%) |
Mar 25, 2020 | 8.471 | 9.529 | 8.149 | 8.817 | 6,454,392 | +0.76(+9.40%) |
Mar 24, 2020 | 7.278 | 8.089 | 7.230 | 8.059 | 4,631,713 | +1.38(+20.67%) |
Mar 23, 2020 | 7.023 | 7.196 | 6.656 | 6.678 | 5,568,367 | -0.37(-5.22%) |
Mar 20, 2020 | 7.684 | 7.984 | 7.016 | 7.046 | 6,114,547 | -0.41(-5.44%) |
Mar 19, 2020 | 6.911 | 7.541 | 6.626 | 7.451 | 6,278,707 | +0.50(+7.24%) |
Mar 18, 2020 | 7.113 | 7.166 | 6.468 | 6.948 | 5,652,226 | -0.62(-8.13%) |
Mar 17, 2020 | 8.029 | 8.029 | 7.301 | 7.563 | 7,243,106 | -0.30(-3.82%) |
Mar 16, 2020 | 8.629 | 8.802 | 7.834 | 7.864 | 4,338,814 | -1.86(-19.14%) |
Mar 13, 2020 | 9.349 | 9.724 | 8.614 | 9.724 | 5,571,328 | +1.01(+11.53%) |
Mar 12, 2020 | 9.709 | 9.792 | 8.704 | 8.719 | 5,835,761 | -1.84(-17.41%) |
Mar 11, 2020 | 10.88 | 10.96 | 10.51 | 10.56 | 6,542,925 | -0.64(-5.70%) |
Mar 10, 2020 | 11.07 | 11.26 | 10.87 | 11.20 | 10,420,616 | +0.52(+4.85%) |
Mar 09, 2020 | 11.28 | 11.33 | 10.66 | 10.68 | 5,693,756 | -1.37(-11.39%) |
Mar 06, 2020 | 12.10 | 12.22 | 11.87 | 12.05 | 5,687,408 | -0.44(-3.54%) |
Mar 05, 2020 | 12.38 | 12.61 | 12.34 | 12.49 | 6,313,842 | -0.19(-1.48%) |
Mar 04, 2020 | 12.76 | 12.85 | 12.60 | 12.68 | 5,054,807 | +0.15(+1.20%) |
Mar 03, 2020 | 12.91 | 13.11 | 12.51 | 12.53 | 7,285,923 | -0.38(-2.91%) |
Mar 02, 2020 | 12.68 | 12.91 | 12.46 | 12.91 | 9,148,143 | +0.27(+2.14%) |
Feb 28, 2020 | 12.28 | 12.64 | 12.19 | 12.64 | 8,310,480 | -0.02(-0.12%) |
Feb 27, 2020 | 12.88 | 12.90 | 12.51 | 12.65 | 5,892,762 | -0.52(-3.93%) |
Feb 26, 2020 | 13.32 | 13.45 | 13.09 | 13.17 | 3,691,751 | -0.07(-0.51%) |
Feb 25, 2020 | 13.56 | 13.65 | 13.14 | 13.24 | 5,655,140 | -0.26(-1.89%) |
Feb 24, 2020 | 13.99 | 13.99 | 13.48 | 13.49 | 5,780,643 | -0.94(-6.50%) |
Feb 21, 2020 | 14.75 | 14.80 | 14.38 | 14.43 | 9,487,230 | -0.38(-2.60%) |
Feb 20, 2020 | 14.70 | 14.84 | 14.67 | 14.81 | 2,356,351 | +0.10(+0.65%) |
Feb 19, 2020 | 14.58 | 14.75 | 14.51 | 14.72 | 2,801,267 | +0.24(+1.63%) |
Feb 18, 2020 | 14.48 | 14.59 | 14.44 | 14.48 | 2,329,496 | -0.10(-0.66%) |
Feb 14, 2020 | 14.63 | 14.73 | 14.52 | 14.58 | 2,728,195 | -0.01(-0.05%) |
Feb 13, 2020 | 14.75 | 14.78 | 14.50 | 14.58 | 3,239,081 | -0.29(-1.94%) |
Feb 12, 2020 | 15.04 | 15.04 | 14.86 | 14.87 | 3,146,499 | -0.07(-0.50%) |
Feb 11, 2020 | 14.83 | 14.99 | 14.80 | 14.95 | 1,897,259 | +0.22(+1.51%) |
Feb 10, 2020 | 14.67 | 14.75 | 14.61 | 14.72 | 1,794,352 | -0.03(-0.20%) |
Feb 07, 2020 | 14.76 | 14.81 | 14.70 | 14.75 | 1,431,095 | -0.16(-1.04%) |
Feb 06, 2020 | 14.86 | 14.92 | 14.77 | 14.91 | 1,764,827 | +0.12(+0.80%) |
Feb 05, 2020 | 14.72 | 14.84 | 14.69 | 14.79 | 1,473,624 | +0.27(+1.83%) |
Feb 04, 2020 | 14.52 | 14.69 | 14.51 | 14.53 | 2,070,992 | +0.17(+1.18%) |