Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.246 | 9.356 | 8.982 | 9.152 | 11,612,476 | -0.43(-4.53%) |
Apr 29, 2020 | 9.527 | 9.757 | 9.373 | 9.586 | 13,755,148 | +0.49(+5.33%) |
Apr 28, 2020 | 9.365 | 9.527 | 9.020 | 9.101 | 13,132,894 | +0.18(+2.00%) |
Apr 27, 2020 | 8.428 | 9.007 | 8.258 | 8.922 | 16,718,226 | +0.59(+7.05%) |
Apr 24, 2020 | 8.105 | 8.514 | 8.003 | 8.335 | 19,798,500 | +0.31(+3.93%) |
Apr 23, 2020 | 7.824 | 8.105 | 7.798 | 8.020 | 14,585,535 | +0.28(+3.63%) |
Apr 22, 2020 | 7.790 | 7.918 | 7.679 | 7.739 | 12,978,961 | +0.18(+2.36%) |
Apr 21, 2020 | 7.688 | 7.909 | 7.475 | 7.560 | 18,230,836 | -0.44(-5.53%) |
Apr 20, 2020 | 7.841 | 8.301 | 7.586 | 8.003 | 13,452,997 | -0.10(-1.26%) |
Apr 17, 2020 | 7.671 | 8.262 | 7.466 | 8.105 | 19,823,518 | +0.13(+1.60%) |
Apr 16, 2020 | 7.850 | 7.875 | 7.449 | 7.977 | 18,449,206 | +0.09(+1.19%) |
Apr 15, 2020 | 8.079 | 8.216 | 7.884 | 7.884 | 15,590,119 | -0.73(-8.50%) |
Apr 14, 2020 | 9.237 | 9.348 | 8.420 | 8.616 | 19,427,550 | -0.47(-5.15%) |
Apr 13, 2020 | 9.373 | 9.425 | 8.837 | 9.084 | 13,668,736 | -0.29(-3.09%) |
Apr 09, 2020 | 8.939 | 9.552 | 8.905 | 9.373 | 19,701,242 | +0.77(+8.90%) |
Apr 08, 2020 | 8.139 | 8.692 | 8.105 | 8.607 | 12,779,438 | +0.61(+7.67%) |
Apr 07, 2020 | 8.233 | 8.454 | 7.935 | 7.994 | 16,831,646 | +0.43(+5.74%) |
Apr 06, 2020 | 7.330 | 7.645 | 7.151 | 7.560 | 18,780,174 | +0.69(+10.04%) |
Apr 03, 2020 | 7.117 | 7.185 | 6.726 | 6.870 | 17,352,054 | -0.27(-3.81%) |
Apr 02, 2020 | 6.956 | 7.441 | 6.836 | 7.143 | 16,486,593 | +0.08(+1.08%) |
Apr 01, 2020 | 7.117 | 7.356 | 6.862 | 7.066 | 16,497,428 | -0.57(-7.47%) |
Mar 31, 2020 | 7.977 | 8.045 | 7.535 | 7.637 | 18,042,282 | -0.45(-5.58%) |
Mar 30, 2020 | 8.122 | 8.267 | 7.781 | 8.088 | 13,665,422 | -0.14(-1.76%) |
Mar 27, 2020 | 7.867 | 8.599 | 7.850 | 8.233 | 14,956,115 | -0.15(-1.83%) |
Mar 26, 2020 | 7.535 | 8.488 | 7.509 | 8.386 | 20,884,170 | +0.95(+12.83%) |
Mar 25, 2020 | 7.705 | 7.832 | 7.254 | 7.432 | 21,244,932 | -0.10(-1.36%) |
Mar 24, 2020 | 7.075 | 7.705 | 6.964 | 7.535 | 18,273,492 | +0.96(+14.64%) |
Mar 23, 2020 | 6.922 | 7.109 | 6.470 | 6.572 | 20,505,194 | -0.46(-6.54%) |
Mar 20, 2020 | 7.151 | 7.458 | 6.700 | 7.032 | 27,069,476 | -0.02(-0.24%) |
Mar 19, 2020 | 6.181 | 7.202 | 5.908 | 7.049 | 18,246,434 | +0.78(+12.50%) |
Mar 18, 2020 | 7.049 | 7.407 | 6.206 | 6.266 | 21,150,914 | -1.29(-17.12%) |
Mar 17, 2020 | 7.211 | 7.892 | 6.743 | 7.560 | 27,599,386 | +0.49(+6.86%) |
Mar 16, 2020 | 7.254 | 7.466 | 6.922 | 7.075 | 23,837,000 | -1.42(-16.73%) |
Mar 13, 2020 | 8.837 | 9.007 | 8.156 | 8.497 | 32,891,002 | +0.44(+5.50%) |
Mar 12, 2020 | 8.326 | 8.837 | 7.832 | 8.054 | 22,070,622 | -1.05(-11.51%) |
Mar 11, 2020 | 9.408 | 9.578 | 8.888 | 9.101 | 30,443,940 | -0.66(-6.80%) |
Mar 10, 2020 | 9.399 | 9.799 | 8.948 | 9.765 | 19,982,948 | +0.85(+9.55%) |
Mar 09, 2020 | 9.748 | 9.961 | 8.726 | 8.914 | 27,604,814 | -2.14(-19.34%) |
Mar 06, 2020 | 11.13 | 11.53 | 10.83 | 11.05 | 25,239,926 | -0.71(-6.01%) |
Mar 05, 2020 | 11.77 | 12.00 | 11.66 | 11.76 | 28,606,432 | -0.50(-4.06%) |
Mar 04, 2020 | 12.03 | 12.31 | 11.83 | 12.26 | 24,380,300 | +0.39(+3.27%) |
Mar 03, 2020 | 12.17 | 12.44 | 11.77 | 11.87 | 38,465,964 | -0.35(-2.89%) |
Mar 02, 2020 | 11.41 | 12.24 | 11.29 | 12.22 | 28,142,642 | +0.83(+7.32%) |
Feb 28, 2020 | 11.34 | 11.67 | 11.09 | 11.39 | 33,990,752 | -0.28(-2.38%) |
Feb 27, 2020 | 11.95 | 12.21 | 11.62 | 11.67 | 17,893,858 | -0.61(-5.01%) |
Feb 26, 2020 | 12.58 | 12.76 | 12.26 | 12.28 | 13,508,107 | -0.18(-1.42%) |
Feb 25, 2020 | 13.25 | 13.27 | 12.38 | 12.46 | 18,780,256 | -0.79(-5.98%) |
Feb 24, 2020 | 13.26 | 13.39 | 13.22 | 13.25 | 12,891,612 | -0.51(-3.67%) |
Feb 21, 2020 | 13.83 | 13.86 | 13.63 | 13.75 | 14,618,042 | -0.18(-1.27%) |
Feb 20, 2020 | 13.76 | 14.06 | 13.76 | 13.93 | 10,841,027 | +0.09(+0.67%) |
Feb 19, 2020 | 13.82 | 13.88 | 13.75 | 13.84 | 6,103,054 | +0.10(+0.74%) |
Feb 18, 2020 | 13.83 | 13.91 | 13.59 | 13.74 | 11,670,539 | -0.19(-1.39%) |
Feb 14, 2020 | 13.94 | 13.97 | 13.83 | 13.93 | 7,018,384 | -0.05(-0.36%) |
Feb 13, 2020 | 13.81 | 13.99 | 13.74 | 13.98 | 5,466,590 | +0.11(+0.79%) |
Feb 12, 2020 | 13.93 | 14.07 | 13.78 | 13.87 | 6,033,420 | +0.05(+0.37%) |
Feb 11, 2020 | 13.77 | 13.97 | 13.74 | 13.82 | 7,870,925 | +0.11(+0.80%) |
Feb 10, 2020 | 13.69 | 13.73 | 13.59 | 13.71 | 10,505,464 | -0.03(-0.25%) |
Feb 07, 2020 | 13.66 | 13.76 | 13.61 | 13.75 | 7,494,706 | -0.03(-0.18%) |
Feb 06, 2020 | 14.08 | 14.12 | 13.74 | 13.77 | 12,955,717 | -0.19(-1.33%) |
Feb 05, 2020 | 13.85 | 14.05 | 13.80 | 13.96 | 10,646,148 | +0.26(+1.91%) |
Feb 04, 2020 | 13.56 | 13.74 | 13.49 | 13.70 | 22,420,994 | +0.34(+2.52%) |