Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.240 | 9.351 | 8.976 | 9.146 | 11,619,697 | -0.43(-4.53%) |
Apr 29, 2020 | 9.521 | 9.750 | 9.368 | 9.580 | 13,763,702 | +0.48(+5.33%) |
Apr 28, 2020 | 9.359 | 9.521 | 9.015 | 9.095 | 13,141,061 | +0.18(+2.00%) |
Apr 27, 2020 | 8.423 | 9.002 | 8.253 | 8.917 | 16,728,622 | +0.59(+7.05%) |
Apr 24, 2020 | 8.100 | 8.508 | 7.998 | 8.330 | 19,810,812 | +0.31(+3.93%) |
Apr 23, 2020 | 7.819 | 8.100 | 7.794 | 8.015 | 14,594,605 | +0.28(+3.63%) |
Apr 22, 2020 | 7.785 | 7.913 | 7.674 | 7.734 | 12,987,032 | +0.18(+2.36%) |
Apr 21, 2020 | 7.683 | 7.904 | 7.470 | 7.555 | 18,242,174 | -0.44(-5.53%) |
Apr 20, 2020 | 7.836 | 8.296 | 7.581 | 7.998 | 13,461,363 | -0.10(-1.26%) |
Apr 17, 2020 | 7.666 | 8.257 | 7.462 | 8.100 | 19,835,846 | +0.13(+1.60%) |
Apr 16, 2020 | 7.845 | 7.870 | 7.445 | 7.972 | 18,460,678 | +0.09(+1.19%) |
Apr 15, 2020 | 8.074 | 8.210 | 7.879 | 7.879 | 15,599,814 | -0.73(-8.50%) |
Apr 14, 2020 | 9.231 | 9.342 | 8.415 | 8.610 | 19,439,630 | -0.47(-5.15%) |
Apr 13, 2020 | 9.368 | 9.419 | 8.832 | 9.078 | 13,677,236 | -0.29(-3.09%) |
Apr 09, 2020 | 8.934 | 9.546 | 8.900 | 9.368 | 19,713,494 | +0.77(+8.90%) |
Apr 08, 2020 | 8.134 | 8.687 | 8.100 | 8.602 | 12,787,385 | +0.61(+7.67%) |
Apr 07, 2020 | 8.228 | 8.449 | 7.930 | 7.989 | 16,842,114 | +0.43(+5.74%) |
Apr 06, 2020 | 7.326 | 7.640 | 7.147 | 7.555 | 18,791,854 | +0.69(+10.04%) |
Apr 03, 2020 | 7.113 | 7.181 | 6.722 | 6.866 | 17,362,844 | -0.27(-3.81%) |
Apr 02, 2020 | 6.951 | 7.436 | 6.832 | 7.138 | 16,496,846 | +0.08(+1.08%) |
Apr 01, 2020 | 7.113 | 7.351 | 6.858 | 7.062 | 16,507,687 | -0.57(-7.47%) |
Mar 31, 2020 | 7.972 | 8.040 | 7.530 | 7.632 | 18,053,502 | -0.45(-5.58%) |
Mar 30, 2020 | 8.117 | 8.262 | 7.777 | 8.083 | 13,673,920 | -0.14(-1.76%) |
Mar 27, 2020 | 7.862 | 8.593 | 7.845 | 8.228 | 14,965,416 | -0.15(-1.83%) |
Mar 26, 2020 | 7.530 | 8.483 | 7.504 | 8.381 | 20,897,158 | +0.95(+12.83%) |
Mar 25, 2020 | 7.700 | 7.828 | 7.249 | 7.428 | 21,258,144 | -0.10(-1.36%) |
Mar 24, 2020 | 7.070 | 7.700 | 6.960 | 7.530 | 18,284,854 | +0.96(+14.64%) |
Mar 23, 2020 | 6.917 | 7.104 | 6.466 | 6.568 | 20,517,946 | -0.46(-6.54%) |
Mar 20, 2020 | 7.147 | 7.453 | 6.696 | 7.028 | 27,086,310 | -0.02(-0.24%) |
Mar 19, 2020 | 6.177 | 7.198 | 5.905 | 7.045 | 18,257,780 | +0.78(+12.50%) |
Mar 18, 2020 | 7.045 | 7.402 | 6.203 | 6.262 | 21,164,066 | -1.29(-17.12%) |
Mar 17, 2020 | 7.207 | 7.887 | 6.739 | 7.555 | 27,616,550 | +0.48(+6.86%) |
Mar 16, 2020 | 7.249 | 7.462 | 6.917 | 7.070 | 23,851,824 | -1.42(-16.73%) |
Mar 13, 2020 | 8.832 | 9.002 | 8.151 | 8.491 | 32,911,456 | +0.44(+5.50%) |
Mar 12, 2020 | 8.321 | 8.832 | 7.828 | 8.049 | 22,084,346 | -1.05(-11.51%) |
Mar 11, 2020 | 9.402 | 9.572 | 8.883 | 9.095 | 30,462,874 | -0.66(-6.80%) |
Mar 10, 2020 | 9.393 | 9.793 | 8.942 | 9.759 | 19,995,376 | +0.85(+9.55%) |
Mar 09, 2020 | 9.742 | 9.955 | 8.721 | 8.908 | 27,621,980 | -2.14(-19.34%) |
Mar 06, 2020 | 11.12 | 11.52 | 10.83 | 11.04 | 25,255,622 | -0.71(-6.01%) |
Mar 05, 2020 | 11.77 | 12.00 | 11.65 | 11.75 | 28,624,222 | -0.50(-4.06%) |
Mar 04, 2020 | 12.02 | 12.31 | 11.83 | 12.25 | 24,395,462 | +0.39(+3.26%) |
Mar 03, 2020 | 12.16 | 12.43 | 11.76 | 11.86 | 38,489,888 | -0.35(-2.89%) |
Mar 02, 2020 | 11.41 | 12.23 | 11.28 | 12.21 | 28,160,144 | +0.83(+7.32%) |
Feb 28, 2020 | 11.33 | 11.67 | 11.08 | 11.38 | 34,011,892 | -0.28(-2.38%) |
Feb 27, 2020 | 11.94 | 12.21 | 11.61 | 11.66 | 17,904,986 | -0.61(-5.01%) |
Feb 26, 2020 | 12.58 | 12.75 | 12.25 | 12.27 | 13,516,508 | -0.18(-1.42%) |
Feb 25, 2020 | 13.24 | 13.27 | 12.37 | 12.45 | 18,791,936 | -0.79(-5.98%) |
Feb 24, 2020 | 13.25 | 13.38 | 13.22 | 13.24 | 12,899,630 | -0.51(-3.67%) |
Feb 21, 2020 | 13.82 | 13.85 | 13.62 | 13.75 | 14,627,133 | -0.18(-1.27%) |
Feb 20, 2020 | 13.75 | 14.05 | 13.75 | 13.92 | 10,847,769 | +0.09(+0.67%) |
Feb 19, 2020 | 13.81 | 13.87 | 13.75 | 13.83 | 6,106,850 | +0.10(+0.74%) |
Feb 18, 2020 | 13.82 | 13.91 | 13.59 | 13.73 | 11,677,797 | -0.19(-1.39%) |
Feb 14, 2020 | 13.93 | 13.96 | 13.82 | 13.92 | 7,022,749 | -0.05(-0.36%) |
Feb 13, 2020 | 13.80 | 13.98 | 13.73 | 13.97 | 5,469,990 | +0.11(+0.79%) |
Feb 12, 2020 | 13.92 | 14.07 | 13.77 | 13.86 | 6,037,172 | +0.05(+0.37%) |
Feb 11, 2020 | 13.76 | 13.96 | 13.73 | 13.81 | 7,875,820 | +0.11(+0.80%) |
Feb 10, 2020 | 13.68 | 13.72 | 13.58 | 13.70 | 10,511,997 | -0.03(-0.25%) |
Feb 07, 2020 | 13.65 | 13.75 | 13.60 | 13.74 | 7,499,367 | -0.03(-0.18%) |
Feb 06, 2020 | 14.07 | 14.11 | 13.73 | 13.76 | 12,963,775 | -0.19(-1.33%) |
Feb 05, 2020 | 13.84 | 14.04 | 13.79 | 13.95 | 10,652,769 | +0.26(+1.91%) |
Feb 04, 2020 | 13.55 | 13.73 | 13.49 | 13.69 | 22,434,938 | +0.34(+2.52%) |