Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.682 | 9.813 | 9.407 | 9.559 | 11,398,245 | -0.49(-4.90%) |
Apr 29, 2020 | 10.19 | 10.29 | 9.912 | 10.05 | 13,215,918 | +0.34(+3.55%) |
Apr 28, 2020 | 10.02 | 10.16 | 9.649 | 9.707 | 15,399,636 | +0.18(+1.89%) |
Apr 27, 2020 | 9.017 | 9.584 | 9.017 | 9.526 | 16,573,595 | +0.58(+6.51%) |
Apr 24, 2020 | 8.845 | 9.075 | 8.747 | 8.944 | 14,718,732 | +0.22(+2.54%) |
Apr 23, 2020 | 8.492 | 8.812 | 8.402 | 8.722 | 19,201,176 | +0.33(+3.91%) |
Apr 22, 2020 | 8.706 | 8.837 | 8.361 | 8.394 | 18,230,532 | -0.21(-2.48%) |
Apr 21, 2020 | 8.517 | 8.894 | 8.451 | 8.607 | 19,608,086 | -0.36(-4.03%) |
Apr 20, 2020 | 8.500 | 9.329 | 8.435 | 8.968 | 19,341,092 | +0.10(+1.11%) |
Apr 17, 2020 | 8.427 | 8.957 | 8.394 | 8.870 | 24,921,346 | +0.88(+10.99%) |
Apr 16, 2020 | 8.492 | 8.533 | 7.869 | 7.992 | 19,039,660 | -0.47(-5.53%) |
Apr 15, 2020 | 8.525 | 8.730 | 8.410 | 8.459 | 17,032,732 | -0.68(-7.45%) |
Apr 14, 2020 | 9.690 | 9.764 | 8.944 | 9.140 | 14,480,797 | -0.34(-3.63%) |
Apr 13, 2020 | 9.895 | 9.920 | 9.321 | 9.485 | 12,111,459 | -0.37(-3.75%) |
Apr 09, 2020 | 9.805 | 10.15 | 9.608 | 9.854 | 24,704,772 | +0.56(+6.00%) |
Apr 08, 2020 | 8.771 | 9.403 | 8.673 | 9.296 | 17,060,494 | +0.72(+8.42%) |
Apr 07, 2020 | 8.870 | 9.050 | 8.459 | 8.574 | 24,008,748 | +0.41(+5.03%) |
Apr 06, 2020 | 8.041 | 8.279 | 7.791 | 8.164 | 16,375,082 | +0.72(+9.70%) |
Apr 03, 2020 | 7.713 | 7.942 | 7.352 | 7.442 | 14,501,549 | -0.34(-4.32%) |
Apr 02, 2020 | 7.721 | 8.221 | 7.504 | 7.778 | 17,373,698 | +0.02(+0.32%) |
Apr 01, 2020 | 7.901 | 7.975 | 7.672 | 7.754 | 17,713,082 | -0.75(-8.87%) |
Mar 31, 2020 | 8.763 | 8.902 | 8.304 | 8.509 | 19,492,488 | -0.34(-3.89%) |
Mar 30, 2020 | 9.058 | 9.218 | 8.517 | 8.853 | 18,493,548 | -0.34(-3.66%) |
Mar 27, 2020 | 8.796 | 9.588 | 8.779 | 9.190 | 25,343,768 | -0.21(-2.27%) |
Mar 26, 2020 | 8.180 | 9.510 | 7.918 | 9.403 | 27,421,926 | +1.35(+16.70%) |
Mar 25, 2020 | 8.221 | 8.554 | 7.885 | 8.057 | 25,162,668 | +0.04(+0.51%) |
Mar 24, 2020 | 7.647 | 8.180 | 7.581 | 8.016 | 19,045,386 | +0.99(+14.14%) |
Mar 23, 2020 | 7.426 | 7.606 | 6.827 | 7.024 | 20,350,520 | -0.52(-6.86%) |
Mar 20, 2020 | 7.795 | 8.090 | 6.974 | 7.540 | 28,915,470 | -0.13(-1.71%) |
Mar 19, 2020 | 6.531 | 8.025 | 6.113 | 7.672 | 17,020,978 | +0.98(+14.58%) |
Mar 18, 2020 | 7.877 | 8.000 | 6.515 | 6.695 | 21,828,302 | -1.71(-20.31%) |
Mar 17, 2020 | 8.435 | 8.476 | 7.639 | 8.402 | 25,044,182 | +0.21(+2.50%) |
Mar 16, 2020 | 8.205 | 9.329 | 8.197 | 8.197 | 21,845,920 | -2.25(-21.52%) |
Mar 13, 2020 | 9.789 | 10.45 | 9.305 | 10.45 | 21,106,990 | +1.53(+17.11%) |
Mar 12, 2020 | 9.173 | 9.928 | 8.640 | 8.919 | 25,534,044 | -1.13(-11.27%) |
Mar 11, 2020 | 10.57 | 10.67 | 9.920 | 10.05 | 35,831,624 | -0.92(-8.38%) |
Mar 10, 2020 | 10.55 | 11.08 | 9.895 | 10.97 | 21,086,716 | +0.99(+9.95%) |
Mar 09, 2020 | 10.94 | 11.00 | 9.969 | 9.977 | 19,453,038 | -2.22(-18.22%) |
Mar 06, 2020 | 12.37 | 12.82 | 12.04 | 12.20 | 29,003,098 | -0.91(-6.95%) |
Mar 05, 2020 | 13.15 | 13.29 | 12.95 | 13.11 | 18,621,108 | -0.58(-4.25%) |
Mar 04, 2020 | 13.43 | 13.70 | 13.08 | 13.69 | 16,893,068 | +0.39(+2.96%) |
Mar 03, 2020 | 13.83 | 14.22 | 13.08 | 13.30 | 27,817,356 | -0.62(-4.48%) |
Mar 02, 2020 | 13.30 | 13.93 | 13.03 | 13.92 | 16,268,956 | +0.66(+4.98%) |
Feb 28, 2020 | 13.06 | 13.35 | 12.85 | 13.26 | 26,688,526 | -0.29(-2.15%) |
Feb 27, 2020 | 13.98 | 14.23 | 13.55 | 13.56 | 17,224,636 | -0.78(-5.43%) |
Feb 26, 2020 | 14.76 | 14.85 | 14.33 | 14.33 | 12,625,163 | -0.30(-2.05%) |
Feb 25, 2020 | 15.43 | 15.45 | 14.57 | 14.63 | 12,904,971 | -0.76(-4.95%) |
Feb 24, 2020 | 15.41 | 15.51 | 15.28 | 15.40 | 9,191,155 | -0.56(-3.51%) |
Feb 21, 2020 | 16.13 | 16.18 | 15.82 | 15.96 | 9,994,807 | -0.28(-1.75%) |
Feb 20, 2020 | 15.95 | 16.32 | 15.95 | 16.24 | 10,384,095 | +0.24(+1.47%) |
Feb 19, 2020 | 15.92 | 16.09 | 15.86 | 16.01 | 8,534,087 | +0.14(+0.87%) |
Feb 18, 2020 | 15.95 | 16.01 | 15.64 | 15.87 | 9,382,440 | -0.14(-0.86%) |
Feb 14, 2020 | 15.98 | 16.05 | 15.89 | 16.01 | 7,828,197 | +0.01(+0.05%) |
Feb 13, 2020 | 15.91 | 16.01 | 15.82 | 16.00 | 9,305,181 | +0.01(+0.05%) |
Feb 12, 2020 | 16.08 | 16.22 | 15.96 | 15.99 | 7,374,738 | +0.01(+0.05%) |
Feb 11, 2020 | 15.92 | 16.09 | 15.85 | 15.98 | 7,915,995 | +0.15(+0.92%) |
Feb 10, 2020 | 15.82 | 15.94 | 15.80 | 15.84 | 9,897,760 | -0.06(-0.41%) |
Feb 07, 2020 | 15.75 | 15.95 | 15.69 | 15.90 | 10,737,760 | -0.01(-0.05%) |
Feb 06, 2020 | 16.35 | 16.42 | 15.90 | 15.91 | 11,198,013 | -0.32(-2.00%) |
Feb 05, 2020 | 15.92 | 16.26 | 15.92 | 16.23 | 14,130,504 | +0.54(+3.41%) |
Feb 04, 2020 | 15.69 | 15.84 | 15.66 | 15.70 | 12,876,721 | +0.30(+1.95%) |