Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.960 | 10.13 | 9.450 | 9.740 | 19,747,808 | -0.39(-3.85%) |
Apr 29, 2020 | 9.770 | 10.38 | 9.650 | 10.13 | 27,514,912 | +1.11(+12.31%) |
Apr 28, 2020 | 8.510 | 9.230 | 8.440 | 9.020 | 21,938,512 | +0.90(+11.08%) |
Apr 27, 2020 | 8.080 | 8.480 | 7.950 | 8.120 | 13,327,406 | +0.17(+2.14%) |
Apr 24, 2020 | 8.130 | 8.230 | 7.750 | 7.950 | 11,208,100 | -0.06(-0.75%) |
Apr 23, 2020 | 7.970 | 8.450 | 7.890 | 8.010 | 13,803,157 | +0.15(+1.91%) |
Apr 22, 2020 | 8.500 | 8.550 | 7.750 | 7.860 | 15,122,922 | -0.47(-5.64%) |
Apr 21, 2020 | 8.500 | 8.630 | 8.280 | 8.330 | 9,615,630 | -0.30(-3.48%) |
Apr 20, 2020 | 8.780 | 8.920 | 8.460 | 8.630 | 11,268,764 | -0.35(-3.90%) |
Apr 17, 2020 | 9.200 | 9.375 | 8.960 | 8.980 | 12,279,301 | +0.25(+2.86%) |
Apr 16, 2020 | 9.010 | 9.100 | 8.560 | 8.730 | 14,752,338 | -0.46(-5.01%) |
Apr 15, 2020 | 10.02 | 10.30 | 9.110 | 9.190 | 25,580,224 | -0.05(-0.54%) |
Apr 14, 2020 | 9.360 | 9.690 | 9.160 | 9.240 | 11,726,623 | +0.21(+2.33%) |
Apr 13, 2020 | 9.770 | 9.830 | 8.780 | 9.030 | 13,596,927 | -0.47(-4.95%) |
Apr 09, 2020 | 9.750 | 10.31 | 9.140 | 9.500 | 17,219,600 | +0.47(+5.20%) |
Apr 08, 2020 | 9.030 | 9.150 | 8.770 | 9.030 | 12,014,473 | +0.27(+3.08%) |
Apr 07, 2020 | 8.960 | 9.450 | 8.550 | 8.760 | 18,269,336 | +1.03(+13.32%) |
Apr 06, 2020 | 7.820 | 8.230 | 7.250 | 7.730 | 13,000,034 | +0.25(+3.34%) |
Apr 03, 2020 | 7.800 | 7.980 | 7.220 | 7.480 | 8,196,700 | -0.15(-1.97%) |
Apr 02, 2020 | 8.010 | 8.280 | 7.550 | 7.630 | 8,465,941 | -0.48(-5.92%) |
Apr 01, 2020 | 8.300 | 8.440 | 8.000 | 8.110 | 8,434,224 | -0.84(-9.39%) |
Mar 31, 2020 | 9.170 | 9.450 | 8.790 | 8.950 | 10,211,606 | +0.16(+1.82%) |
Mar 30, 2020 | 9.380 | 9.530 | 8.500 | 8.790 | 13,428,533 | -0.96(-9.85%) |
Mar 27, 2020 | 10.52 | 10.56 | 9.610 | 9.750 | 10,948,700 | -1.18(-10.80%) |
Mar 26, 2020 | 12.00 | 12.51 | 10.73 | 10.93 | 19,013,172 | -0.41(-3.62%) |
Mar 25, 2020 | 11.40 | 12.15 | 10.06 | 11.34 | 27,282,376 | +1.94(+20.64%) |
Mar 24, 2020 | 8.050 | 9.430 | 7.650 | 9.400 | 21,155,012 | +2.54(+37.03%) |
Mar 23, 2020 | 7.550 | 7.690 | 6.610 | 6.860 | 19,242,494 | -0.29(-4.06%) |
Mar 20, 2020 | 8.350 | 8.720 | 7.110 | 7.150 | 15,599,000 | -0.45(-5.92%) |
Mar 19, 2020 | 7.650 | 8.280 | 6.700 | 7.600 | 12,233,513 | -0.06(-0.78%) |
Mar 18, 2020 | 8.820 | 8.980 | 7.010 | 7.660 | 18,721,948 | -1.86(-19.54%) |
Mar 17, 2020 | 10.82 | 10.94 | 9.460 | 9.520 | 15,832,477 | -1.09(-10.27%) |
Mar 16, 2020 | 9.810 | 11.30 | 9.320 | 10.61 | 23,340,968 | -0.57(-5.10%) |
Mar 13, 2020 | 12.35 | 12.64 | 10.20 | 11.18 | 22,388,200 | -0.31(-2.70%) |
Mar 12, 2020 | 11.66 | 12.42 | 11.48 | 11.49 | 17,102,866 | -2.08(-15.33%) |
Mar 11, 2020 | 14.00 | 14.00 | 13.13 | 13.57 | 21,179,168 | -1.01(-6.93%) |
Mar 10, 2020 | 14.15 | 14.73 | 13.41 | 14.58 | 18,520,560 | +1.18(+8.81%) |
Mar 09, 2020 | 13.40 | 14.11 | 13.12 | 13.40 | 16,992,408 | -0.48(-3.46%) |
Mar 06, 2020 | 13.11 | 14.87 | 13.01 | 13.88 | 15,994,700 | +0.02(+0.14%) |
Mar 05, 2020 | 14.91 | 14.99 | 13.76 | 13.86 | 14,192,622 | -1.68(-10.81%) |
Mar 04, 2020 | 15.25 | 15.59 | 14.55 | 15.54 | 14,950,573 | +0.53(+3.53%) |
Mar 03, 2020 | 16.08 | 16.11 | 14.89 | 15.01 | 10,001,567 | -0.56(-3.60%) |
Mar 02, 2020 | 15.82 | 16.00 | 14.85 | 15.57 | 12,106,795 | -0.21(-1.33%) |
Feb 28, 2020 | 15.70 | 16.24 | 15.42 | 15.78 | 12,169,400 | -0.49(-3.01%) |
Feb 27, 2020 | 16.40 | 17.11 | 15.65 | 16.27 | 12,925,524 | -0.85(-4.96%) |
Feb 26, 2020 | 18.36 | 18.48 | 16.98 | 17.12 | 9,700,169 | -1.13(-6.19%) |
Feb 25, 2020 | 19.53 | 19.58 | 18.21 | 18.25 | 7,476,105 | -1.13(-5.83%) |
Feb 24, 2020 | 19.94 | 19.95 | 19.11 | 19.38 | 4,804,504 | -1.23(-5.97%) |
Feb 21, 2020 | 20.71 | 20.80 | 20.31 | 20.61 | 3,574,800 | -0.22(-1.06%) |
Feb 20, 2020 | 20.70 | 20.93 | 20.50 | 20.83 | 3,368,210 | +0.02(+0.10%) |
Feb 19, 2020 | 21.33 | 21.34 | 20.81 | 20.81 | 4,196,233 | -0.49(-2.30%) |
Feb 18, 2020 | 21.19 | 21.54 | 21.15 | 21.30 | 4,065,041 | +0.03(+0.14%) |
Feb 14, 2020 | 21.58 | 21.65 | 21.18 | 21.27 | 5,467,500 | -0.29(-1.35%) |
Feb 13, 2020 | 20.99 | 21.59 | 20.94 | 21.56 | 4,943,114 | +0.43(+2.04%) |
Feb 12, 2020 | 20.54 | 21.34 | 20.52 | 21.13 | 4,591,615 | +0.62(+3.02%) |
Feb 11, 2020 | 20.10 | 20.66 | 20.10 | 20.51 | 4,801,922 | +0.49(+2.45%) |
Feb 10, 2020 | 19.90 | 20.10 | 19.88 | 20.02 | 3,389,427 | +0.08(+0.40%) |
Feb 07, 2020 | 20.02 | 20.08 | 19.85 | 19.94 | 3,756,300 | -0.14(-0.70%) |
Feb 06, 2020 | 20.75 | 20.91 | 20.06 | 20.08 | 5,916,326 | -0.61(-2.95%) |
Feb 05, 2020 | 20.57 | 20.73 | 20.30 | 20.69 | 3,349,573 | +0.27(+1.32%) |
Feb 04, 2020 | 20.29 | 20.59 | 20.18 | 20.42 | 4,040,281 | +0.40(+2.00%) |