Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.580 | 9.830 | 9.520 | 9.660 | 17,652,112 | -0.15(-1.53%) |
Apr 29, 2020 | 9.710 | 9.910 | 9.580 | 9.810 | 17,276,268 | +0.33(+3.48%) |
Apr 28, 2020 | 9.760 | 9.770 | 9.320 | 9.480 | 14,046,589 | +0.24(+2.60%) |
Apr 27, 2020 | 9.080 | 9.300 | 8.870 | 9.240 | 19,969,348 | +0.37(+4.17%) |
Apr 24, 2020 | 8.400 | 9.040 | 8.320 | 8.870 | 24,950,500 | +0.81(+10.05%) |
Apr 23, 2020 | 8.140 | 8.150 | 7.950 | 8.060 | 7,857,875 | +0.01(+0.12%) |
Apr 22, 2020 | 8.140 | 8.150 | 7.840 | 8.050 | 11,491,017 | +0.15(+1.90%) |
Apr 21, 2020 | 7.810 | 8.020 | 7.730 | 7.900 | 19,857,140 | -0.13(-1.62%) |
Apr 20, 2020 | 7.900 | 8.250 | 7.810 | 8.030 | 17,174,534 | -0.10(-1.23%) |
Apr 17, 2020 | 8.100 | 8.170 | 7.730 | 8.130 | 18,324,900 | -0.57(-6.55%) |
Apr 16, 2020 | 7.630 | 7.730 | 7.400 | 8.700 | 8,798,705 | +1.13(+14.93%) |
Apr 15, 2020 | 7.600 | 7.860 | 7.180 | 7.570 | 15,788,527 | -0.48(-5.96%) |
Apr 14, 2020 | 8.090 | 8.110 | 7.940 | 8.050 | 9,547,512 | +0.17(+2.16%) |
Apr 13, 2020 | 7.930 | 7.970 | 7.540 | 7.880 | 9,013,366 | -0.05(-0.63%) |
Apr 09, 2020 | 7.850 | 8.200 | 7.540 | 7.930 | 16,120,900 | +0.49(+6.59%) |
Apr 08, 2020 | 7.450 | 7.760 | 7.300 | 7.440 | 19,566,820 | +0.10(+1.36%) |
Apr 07, 2020 | 7.750 | 8.050 | 7.270 | 7.340 | 16,332,005 | +0.33(+4.71%) |
Apr 06, 2020 | 6.740 | 7.020 | 6.600 | 7.010 | 21,934,236 | +0.73(+11.62%) |
Apr 03, 2020 | 6.490 | 6.570 | 6.265 | 6.280 | 15,835,100 | -0.18(-2.79%) |
Apr 02, 2020 | 6.580 | 6.740 | 6.220 | 6.460 | 12,134,243 | -0.17(-2.56%) |
Apr 01, 2020 | 6.500 | 6.900 | 6.370 | 6.630 | 14,256,611 | -0.13(-1.92%) |
Mar 31, 2020 | 6.330 | 7.510 | 6.300 | 6.760 | 35,121,548 | +0.34(+5.30%) |
Mar 30, 2020 | 6.550 | 6.620 | 5.990 | 6.420 | 20,630,968 | -0.43(-6.28%) |
Mar 27, 2020 | 6.780 | 7.100 | 6.551 | 6.850 | 15,231,200 | -0.19(-2.70%) |
Mar 26, 2020 | 7.330 | 7.990 | 6.790 | 7.040 | 20,461,942 | -0.09(-1.26%) |
Mar 25, 2020 | 6.250 | 7.470 | 6.120 | 7.130 | 24,065,076 | +0.95(+15.37%) |
Mar 24, 2020 | 6.920 | 6.990 | 6.010 | 6.180 | 25,135,580 | +0.15(+2.49%) |
Mar 23, 2020 | 5.590 | 6.470 | 5.110 | 6.030 | 33,368,594 | +0.58(+10.64%) |
Mar 20, 2020 | 5.220 | 6.730 | 5.150 | 5.450 | 41,125,400 | +0.43(+8.57%) |
Mar 19, 2020 | 3.540 | 5.120 | 3.400 | 5.020 | 32,810,138 | +1.50(+42.61%) |
Mar 18, 2020 | 4.340 | 4.790 | 3.220 | 3.520 | 39,157,884 | -1.58(-30.98%) |
Mar 17, 2020 | 6.230 | 6.250 | 3.230 | 5.100 | 51,778,504 | -0.98(-16.12%) |
Mar 16, 2020 | 7.200 | 7.250 | 5.450 | 6.080 | 36,074,556 | -2.41(-28.39%) |
Mar 13, 2020 | 8.300 | 8.610 | 7.870 | 8.490 | 38,606,400 | +0.60(+7.60%) |
Mar 12, 2020 | 9.000 | 9.160 | 7.770 | 7.890 | 41,328,456 | -1.91(-19.49%) |
Mar 11, 2020 | 10.45 | 10.45 | 9.710 | 9.800 | 41,217,172 | -0.88(-8.24%) |
Mar 10, 2020 | 10.38 | 10.68 | 10.23 | 10.68 | 28,327,724 | +0.64(+6.37%) |
Mar 09, 2020 | 10.20 | 10.65 | 9.980 | 10.04 | 39,707,832 | -1.05(-9.47%) |
Mar 06, 2020 | 11.10 | 11.41 | 10.81 | 11.09 | 34,694,100 | -0.16(-1.42%) |
Mar 05, 2020 | 11.77 | 11.82 | 11.20 | 11.25 | 40,066,064 | -0.69(-5.78%) |
Mar 04, 2020 | 12.10 | 12.17 | 11.83 | 11.94 | 49,180,060 | -0.03(-0.25%) |
Mar 03, 2020 | 12.38 | 12.67 | 11.96 | 11.97 | 30,532,976 | -0.43(-3.47%) |
Mar 02, 2020 | 12.71 | 12.79 | 12.04 | 12.40 | 44,312,824 | -0.31(-2.44%) |
Feb 28, 2020 | 12.56 | 12.85 | 12.50 | 12.71 | 52,489,100 | -0.04(-0.31%) |
Feb 27, 2020 | 12.78 | 13.15 | 12.59 | 12.75 | 51,740,216 | -0.20(-1.54%) |
Feb 26, 2020 | 13.39 | 13.50 | 12.74 | 12.95 | 25,192,952 | -0.36(-2.70%) |
Feb 25, 2020 | 14.06 | 14.09 | 13.28 | 13.31 | 24,950,016 | -0.71(-5.06%) |
Feb 24, 2020 | 14.26 | 14.31 | 14.01 | 14.02 | 7,532,268 | -0.47(-3.28%) |
Feb 21, 2020 | 14.60 | 14.65 | 14.41 | 14.49 | 13,210,200 | -0.13(-0.89%) |
Feb 20, 2020 | 14.60 | 14.70 | 14.48 | 14.62 | 12,476,952 | +0.02(+0.10%) |
Feb 19, 2020 | 14.65 | 14.73 | 14.59 | 14.61 | 7,009,980 | +0.05(+0.34%) |
Feb 18, 2020 | 14.56 | 14.65 | 14.52 | 14.56 | 4,352,757 | -0.03(-0.21%) |
Feb 14, 2020 | 14.45 | 14.60 | 14.40 | 14.59 | 4,427,100 | +0.13(+0.90%) |
Feb 13, 2020 | 14.31 | 14.49 | 14.26 | 14.46 | 3,365,382 | +0.10(+0.70%) |
Feb 12, 2020 | 14.30 | 14.41 | 14.30 | 14.36 | 8,570,473 | +0.10(+0.70%) |
Feb 11, 2020 | 14.17 | 14.30 | 14.13 | 14.26 | 4,586,186 | +0.14(+0.99%) |
Feb 10, 2020 | 13.91 | 14.15 | 13.84 | 14.12 | 6,356,953 | +0.20(+1.44%) |
Feb 07, 2020 | 13.74 | 14.03 | 13.74 | 13.92 | 15,472,000 | -0.11(-0.78%) |
Feb 06, 2020 | 14.08 | 14.13 | 14.03 | 14.03 | 20,468,716 | -0.02(-0.14%) |
Feb 05, 2020 | 14.00 | 14.10 | 13.97 | 14.05 | 4,622,870 | +0.09(+0.64%) |
Feb 04, 2020 | 13.89 | 14.02 | 13.86 | 13.96 | 11,832,053 | +0.14(+1.01%) |