Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.50 | 10.80 | 9.181 | 10.52 | 5,275,239 | +0.97(+10.15%) |
Apr 29, 2020 | 9.309 | 9.675 | 9.263 | 9.547 | 3,373,658 | +0.59(+6.64%) |
Apr 28, 2020 | 9.282 | 9.410 | 8.843 | 8.952 | 1,708,779 | +0.16(+1.87%) |
Apr 27, 2020 | 8.468 | 8.971 | 8.385 | 8.788 | 2,569,798 | +0.39(+4.68%) |
Apr 24, 2020 | 8.175 | 8.486 | 7.919 | 8.395 | 2,215,117 | +0.39(+4.91%) |
Apr 23, 2020 | 7.828 | 8.376 | 7.782 | 8.001 | 1,708,983 | +0.26(+3.31%) |
Apr 22, 2020 | 7.663 | 7.892 | 7.444 | 7.745 | 1,841,589 | +0.30(+4.05%) |
Apr 21, 2020 | 7.325 | 7.562 | 7.206 | 7.444 | 1,734,012 | -0.17(-2.28%) |
Apr 20, 2020 | 7.928 | 8.056 | 7.553 | 7.617 | 1,977,582 | -0.63(-7.65%) |
Apr 17, 2020 | 8.267 | 8.687 | 8.102 | 8.248 | 2,436,454 | +0.57(+7.38%) |
Apr 16, 2020 | 7.956 | 8.047 | 7.498 | 7.681 | 1,829,912 | -0.39(-4.87%) |
Apr 15, 2020 | 7.837 | 8.111 | 7.544 | 8.075 | 1,416,458 | -0.33(-3.92%) |
Apr 14, 2020 | 8.678 | 8.925 | 8.267 | 8.404 | 1,181,532 | +0.16(+2.00%) |
Apr 13, 2020 | 8.788 | 8.962 | 7.992 | 8.239 | 1,314,146 | -0.45(-5.16%) |
Apr 09, 2020 | 8.523 | 9.163 | 8.413 | 8.687 | 2,087,936 | +0.68(+8.45%) |
Apr 08, 2020 | 7.626 | 8.276 | 7.407 | 8.011 | 1,805,863 | +0.65(+8.82%) |
Apr 07, 2020 | 7.672 | 8.152 | 7.201 | 7.361 | 3,186,003 | +0.10(+1.39%) |
Apr 06, 2020 | 6.703 | 7.444 | 6.685 | 7.261 | 2,373,900 | +0.99(+15.74%) |
Apr 03, 2020 | 6.831 | 6.867 | 5.944 | 6.273 | 2,002,529 | -0.36(-5.38%) |
Apr 02, 2020 | 6.383 | 6.867 | 6.221 | 6.630 | 1,986,078 | +0.15(+2.26%) |
Apr 01, 2020 | 6.712 | 6.877 | 6.323 | 6.483 | 1,693,759 | -0.66(-9.22%) |
Mar 31, 2020 | 7.279 | 7.636 | 6.941 | 7.142 | 2,742,058 | -0.10(-1.39%) |
Mar 30, 2020 | 7.316 | 7.407 | 6.954 | 7.242 | 2,371,343 | -0.18(-2.46%) |
Mar 27, 2020 | 7.124 | 7.754 | 6.822 | 7.425 | 2,310,257 | -0.18(-2.40%) |
Mar 26, 2020 | 7.169 | 7.700 | 7.032 | 7.608 | 2,927,369 | +0.51(+7.22%) |
Mar 25, 2020 | 7.096 | 7.759 | 6.520 | 7.096 | 4,769,405 | +0.32(+4.72%) |
Mar 24, 2020 | 6.209 | 7.297 | 6.054 | 6.776 | 3,050,271 | +1.13(+20.10%) |
Mar 23, 2020 | 5.404 | 5.702 | 4.837 | 5.642 | 2,700,608 | +0.25(+4.58%) |
Mar 20, 2020 | 5.395 | 6.108 | 5.121 | 5.395 | 5,159,858 | +0.12(+2.25%) |
Mar 19, 2020 | 3.896 | 5.377 | 3.896 | 5.276 | 4,475,401 | +1.33(+33.56%) |
Mar 18, 2020 | 4.737 | 4.882 | 3.859 | 3.950 | 4,644,816 | -1.12(-22.16%) |
Mar 17, 2020 | 5.852 | 5.953 | 4.655 | 5.075 | 5,354,529 | -0.70(-12.18%) |
Mar 16, 2020 | 7.316 | 7.316 | 5.587 | 5.779 | 4,339,599 | -2.50(-30.17%) |
Mar 13, 2020 | 8.011 | 8.285 | 7.197 | 8.276 | 3,268,107 | +0.75(+9.96%) |
Mar 12, 2020 | 7.983 | 8.380 | 7.498 | 7.526 | 2,427,143 | -1.80(-19.31%) |
Mar 11, 2020 | 9.419 | 9.666 | 9.016 | 9.327 | 3,380,530 | -0.48(-4.85%) |
Mar 10, 2020 | 9.913 | 10.13 | 9.291 | 9.803 | 2,183,422 | +0.39(+4.18%) |
Mar 09, 2020 | 9.538 | 10.00 | 9.099 | 9.410 | 3,038,774 | -1.21(-11.37%) |
Mar 06, 2020 | 10.87 | 11.30 | 10.29 | 10.62 | 2,494,740 | -0.70(-6.22%) |
Mar 05, 2020 | 11.93 | 12.17 | 11.22 | 11.32 | 3,089,921 | -1.15(-9.24%) |
Mar 04, 2020 | 12.61 | 12.64 | 11.89 | 12.47 | 2,796,744 | +0.15(+1.19%) |
Mar 03, 2020 | 13.20 | 13.40 | 12.20 | 12.33 | 2,326,611 | -0.84(-6.39%) |
Mar 02, 2020 | 13.18 | 13.19 | 12.42 | 13.17 | 3,192,054 | +0.02(+0.14%) |
Feb 28, 2020 | 12.30 | 13.29 | 12.16 | 13.15 | 2,500,864 | +0.31(+2.42%) |
Feb 27, 2020 | 13.05 | 13.45 | 12.62 | 12.84 | 1,954,608 | -0.69(-5.07%) |
Feb 26, 2020 | 13.72 | 13.97 | 13.32 | 13.52 | 2,555,844 | +0.03(+0.20%) |
Feb 25, 2020 | 14.51 | 14.53 | 13.47 | 13.50 | 2,107,474 | -0.94(-6.48%) |
Feb 24, 2020 | 14.79 | 15.03 | 14.42 | 14.43 | 2,778,298 | -1.30(-8.26%) |
Feb 21, 2020 | 15.94 | 15.96 | 15.57 | 15.73 | 991,079 | -0.41(-2.53%) |
Feb 20, 2020 | 15.69 | 16.28 | 15.58 | 16.14 | 1,228,487 | +0.33(+2.07%) |
Feb 19, 2020 | 15.70 | 15.91 | 15.69 | 15.81 | 1,716,499 | +0.14(+0.87%) |
Feb 18, 2020 | 15.74 | 15.93 | 15.50 | 15.68 | 1,516,548 | -0.27(-1.71%) |
Feb 14, 2020 | 16.46 | 16.87 | 15.82 | 15.95 | 1,572,163 | -0.32(-1.95%) |
Feb 13, 2020 | 15.35 | 16.30 | 15.35 | 16.27 | 2,153,672 | +0.94(+6.16%) |
Feb 12, 2020 | 15.08 | 15.62 | 15.03 | 15.32 | 2,490,189 | +0.57(+3.88%) |
Feb 11, 2020 | 14.01 | 14.82 | 13.93 | 14.75 | 2,782,480 | +0.71(+5.04%) |
Feb 10, 2020 | 14.41 | 14.42 | 13.97 | 14.04 | 1,177,930 | -0.42(-2.89%) |
Feb 07, 2020 | 14.68 | 14.76 | 14.46 | 14.46 | 1,505,445 | -0.45(-2.99%) |
Feb 06, 2020 | 15.26 | 15.29 | 14.91 | 14.91 | 1,264,593 | -0.29(-1.91%) |
Feb 05, 2020 | 15.10 | 15.32 | 15.07 | 15.20 | 1,321,483 | +0.37(+2.51%) |
Feb 04, 2020 | 14.95 | 15.12 | 14.77 | 14.82 | 1,310,101 | +0.30(+2.06%) |