Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.768 | 8.864 | 8.392 | 8.462 | 3,845,344 | -0.49(-5.47%) |
Apr 29, 2020 | 8.541 | 9.205 | 8.453 | 8.951 | 3,530,856 | +0.74(+9.05%) |
Apr 28, 2020 | 7.867 | 8.348 | 7.833 | 8.208 | 4,000,791 | +0.64(+8.43%) |
Apr 27, 2020 | 7.343 | 7.710 | 7.142 | 7.570 | 3,196,567 | +0.27(+3.71%) |
Apr 24, 2020 | 7.212 | 7.413 | 7.002 | 7.299 | 2,595,737 | +0.16(+2.20%) |
Apr 23, 2020 | 7.256 | 7.448 | 7.054 | 7.142 | 1,740,914 | -0.06(-0.85%) |
Apr 22, 2020 | 7.256 | 7.439 | 7.054 | 7.203 | 2,659,331 | +0.14(+1.98%) |
Apr 21, 2020 | 6.775 | 7.186 | 6.760 | 7.063 | 2,255,559 | -0.04(-0.61%) |
Apr 20, 2020 | 6.967 | 7.334 | 6.862 | 7.107 | 2,227,249 | -0.10(-1.33%) |
Apr 17, 2020 | 7.404 | 7.527 | 7.168 | 7.203 | 2,748,111 | +0.19(+2.74%) |
Apr 16, 2020 | 7.212 | 7.282 | 6.818 | 7.011 | 3,219,590 | -0.30(-4.07%) |
Apr 15, 2020 | 7.186 | 7.553 | 7.054 | 7.308 | 2,561,684 | -0.29(-3.80%) |
Apr 14, 2020 | 7.684 | 7.885 | 7.470 | 7.596 | 1,940,911 | +0.07(+0.93%) |
Apr 13, 2020 | 7.990 | 8.086 | 7.378 | 7.527 | 2,876,722 | -0.46(-5.80%) |
Apr 09, 2020 | 7.474 | 8.326 | 7.474 | 7.990 | 5,333,095 | +0.81(+11.33%) |
Apr 08, 2020 | 6.950 | 7.216 | 6.740 | 7.177 | 8,391,371 | +0.41(+6.07%) |
Apr 07, 2020 | 7.430 | 7.588 | 6.661 | 6.766 | 6,297,130 | -0.10(-1.53%) |
Apr 06, 2020 | 6.373 | 7.037 | 6.373 | 6.871 | 3,847,175 | +0.83(+13.75%) |
Apr 03, 2020 | 6.766 | 6.766 | 5.603 | 6.040 | 7,057,828 | -0.73(-10.72%) |
Apr 02, 2020 | 7.483 | 7.684 | 6.644 | 6.766 | 5,039,285 | -0.82(-10.83%) |
Apr 01, 2020 | 7.212 | 7.710 | 7.212 | 7.588 | 3,422,754 | -0.43(-5.34%) |
Mar 31, 2020 | 7.614 | 8.034 | 7.474 | 8.016 | 4,810,805 | +0.36(+4.68%) |
Mar 30, 2020 | 7.911 | 7.920 | 7.046 | 7.658 | 5,138,161 | -0.25(-3.20%) |
Mar 27, 2020 | 7.867 | 8.173 | 7.527 | 7.911 | 5,612,676 | -0.45(-5.43%) |
Mar 26, 2020 | 8.208 | 8.947 | 7.911 | 8.366 | 9,425,656 | +0.27(+3.35%) |
Mar 25, 2020 | 7.046 | 8.663 | 6.775 | 8.095 | 8,653,274 | +1.29(+18.87%) |
Mar 24, 2020 | 6.154 | 6.985 | 6.154 | 6.810 | 7,837,822 | +1.22(+21.72%) |
Mar 23, 2020 | 4.537 | 5.673 | 4.380 | 5.595 | 10,057,802 | +0.91(+19.40%) |
Mar 20, 2020 | 4.878 | 5.437 | 4.677 | 4.686 | 9,282,811 | -0.03(-0.74%) |
Mar 19, 2020 | 4.283 | 4.808 | 3.916 | 4.720 | 6,995,869 | +0.49(+11.57%) |
Mar 18, 2020 | 5.088 | 5.262 | 4.126 | 4.231 | 7,535,546 | -1.31(-23.66%) |
Mar 17, 2020 | 6.329 | 6.451 | 4.799 | 5.542 | 6,853,330 | -0.61(-9.94%) |
Mar 16, 2020 | 6.993 | 7.151 | 6.145 | 6.154 | 4,614,254 | -1.84(-23.06%) |
Mar 13, 2020 | 7.754 | 7.999 | 6.818 | 7.999 | 5,674,450 | +0.69(+9.45%) |
Mar 12, 2020 | 7.990 | 8.243 | 7.299 | 7.308 | 6,381,088 | -1.92(-20.83%) |
Mar 11, 2020 | 10.01 | 10.05 | 9.144 | 9.231 | 5,790,685 | -1.01(-9.90%) |
Mar 10, 2020 | 10.25 | 10.45 | 9.572 | 10.25 | 4,945,002 | +0.24(+2.45%) |
Mar 09, 2020 | 10.49 | 10.82 | 9.992 | 10.00 | 6,562,245 | -1.22(-10.90%) |
Mar 06, 2020 | 10.59 | 11.47 | 10.58 | 11.22 | 5,233,800 | +0.24(+2.23%) |
Mar 05, 2020 | 11.35 | 11.35 | 10.77 | 10.98 | 3,799,634 | -0.45(-3.90%) |
Mar 04, 2020 | 11.23 | 11.50 | 11.13 | 11.43 | 3,916,267 | +0.32(+2.91%) |
Mar 03, 2020 | 11.53 | 11.73 | 11.01 | 11.10 | 4,184,422 | -0.34(-2.98%) |
Mar 02, 2020 | 11.40 | 11.45 | 11.16 | 11.44 | 4,823,254 | +0.10(+0.92%) |
Feb 28, 2020 | 11.17 | 11.56 | 11.12 | 11.34 | 6,385,321 | -0.08(-0.68%) |
Feb 27, 2020 | 11.32 | 11.92 | 11.12 | 11.42 | 7,046,978 | -0.21(-1.79%) |
Feb 26, 2020 | 11.87 | 12.10 | 11.62 | 11.62 | 4,345,048 | -0.29(-2.40%) |
Feb 25, 2020 | 12.58 | 12.62 | 11.68 | 11.91 | 6,079,402 | -0.65(-5.18%) |
Feb 24, 2020 | 12.93 | 12.97 | 12.47 | 12.56 | 3,374,046 | -0.53(-4.04%) |
Feb 21, 2020 | 13.12 | 13.14 | 13.01 | 13.09 | 1,913,463 | -0.03(-0.20%) |
Feb 20, 2020 | 13.06 | 13.22 | 13.03 | 13.12 | 1,847,293 | +0.09(+0.67%) |
Feb 19, 2020 | 13.26 | 13.26 | 13.01 | 13.03 | 2,729,454 | -0.20(-1.51%) |
Feb 18, 2020 | 13.19 | 13.27 | 13.13 | 13.23 | 2,085,621 | +0.03(+0.26%) |
Feb 14, 2020 | 13.19 | 13.25 | 13.14 | 13.20 | 1,715,662 | +0.02(+0.13%) |
Feb 13, 2020 | 13.23 | 13.29 | 13.14 | 13.18 | 1,239,932 | -0.10(-0.78%) |
Feb 12, 2020 | 13.25 | 13.32 | 13.19 | 13.28 | 1,483,768 | +0.10(+0.72%) |
Feb 11, 2020 | 13.18 | 13.27 | 13.11 | 13.19 | 1,360,124 | +0.01(+0.07%) |
Feb 10, 2020 | 13.15 | 13.20 | 13.10 | 13.18 | 1,306,637 | +0.05(+0.40%) |
Feb 07, 2020 | 13.24 | 13.27 | 13.13 | 13.13 | 1,067,044 | -0.11(-0.85%) |
Feb 06, 2020 | 13.33 | 13.36 | 13.20 | 13.24 | 2,142,436 | -0.04(-0.33%) |
Feb 05, 2020 | 13.26 | 13.36 | 13.22 | 13.28 | 2,108,147 | +0.16(+1.26%) |
Feb 04, 2020 | 13.07 | 13.23 | 13.07 | 13.12 | 1,779,349 | +0.10(+0.73%) |