Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.823 | 8.891 | 8.687 | 8.794 | 4,459,791 | -0.32(-3.52%) |
Apr 29, 2020 | 8.979 | 9.203 | 8.906 | 9.115 | 3,804,466 | +0.52(+6.00%) |
Apr 28, 2020 | 8.658 | 8.711 | 8.541 | 8.600 | 6,492,617 | +0.45(+5.49%) |
Apr 27, 2020 | 7.899 | 8.171 | 7.850 | 8.152 | 5,636,405 | +0.29(+3.71%) |
Apr 24, 2020 | 7.812 | 7.899 | 7.695 | 7.860 | 6,734,494 | +0.19(+2.54%) |
Apr 23, 2020 | 7.666 | 7.870 | 7.588 | 7.666 | 4,006,206 | -0.01(-0.13%) |
Apr 22, 2020 | 7.724 | 7.734 | 7.588 | 7.675 | 4,244,807 | +0.13(+1.68%) |
Apr 21, 2020 | 7.636 | 7.792 | 7.515 | 7.549 | 5,003,889 | -0.36(-4.55%) |
Apr 20, 2020 | 7.880 | 8.057 | 7.812 | 7.909 | 3,210,395 | -0.11(-1.33%) |
Apr 17, 2020 | 7.860 | 8.045 | 7.792 | 8.016 | 3,406,566 | +0.40(+5.24%) |
Apr 16, 2020 | 7.666 | 7.695 | 7.510 | 7.617 | 3,801,895 | -0.25(-3.21%) |
Apr 15, 2020 | 7.957 | 7.977 | 7.821 | 7.870 | 4,018,818 | -0.62(-7.33%) |
Apr 14, 2020 | 8.551 | 8.638 | 8.415 | 8.493 | 3,597,631 | +0.08(+0.92%) |
Apr 13, 2020 | 8.687 | 8.687 | 8.249 | 8.415 | 2,379,821 | -0.21(-2.48%) |
Apr 09, 2020 | 8.493 | 8.745 | 8.463 | 8.629 | 4,730,994 | +0.39(+4.72%) |
Apr 08, 2020 | 8.162 | 8.279 | 8.074 | 8.240 | 4,042,465 | +0.08(+0.95%) |
Apr 07, 2020 | 8.493 | 8.551 | 8.064 | 8.162 | 4,989,244 | +0.08(+0.96%) |
Apr 06, 2020 | 7.948 | 8.137 | 7.899 | 8.084 | 4,323,273 | +0.55(+7.36%) |
Apr 03, 2020 | 7.607 | 7.656 | 7.432 | 7.529 | 3,365,139 | -0.15(-1.90%) |
Apr 02, 2020 | 7.568 | 7.870 | 7.529 | 7.675 | 3,912,800 | +0.21(+2.87%) |
Apr 01, 2020 | 7.607 | 7.675 | 7.393 | 7.461 | 3,503,112 | -0.41(-5.19%) |
Mar 31, 2020 | 7.967 | 8.064 | 7.763 | 7.870 | 3,793,489 | -0.28(-3.46%) |
Mar 30, 2020 | 8.016 | 8.181 | 7.850 | 8.152 | 4,619,399 | +0.05(+0.60%) |
Mar 27, 2020 | 8.142 | 8.303 | 7.948 | 8.103 | 3,829,265 | -0.54(-6.30%) |
Mar 26, 2020 | 8.298 | 8.726 | 8.259 | 8.648 | 8,018,959 | +0.61(+7.63%) |
Mar 25, 2020 | 7.928 | 8.327 | 7.675 | 8.035 | 6,696,997 | +0.42(+5.49%) |
Mar 24, 2020 | 7.199 | 7.661 | 7.111 | 7.617 | 6,629,784 | +1.07(+16.34%) |
Mar 23, 2020 | 6.955 | 7.024 | 6.489 | 6.547 | 7,986,662 | -0.26(-3.86%) |
Mar 20, 2020 | 6.965 | 7.140 | 6.722 | 6.810 | 10,026,135 | -0.49(-6.67%) |
Mar 19, 2020 | 6.751 | 7.422 | 6.554 | 7.296 | 7,554,135 | +0.63(+9.49%) |
Mar 18, 2020 | 6.372 | 6.673 | 6.294 | 6.664 | 8,178,846 | -0.38(-5.39%) |
Mar 17, 2020 | 6.586 | 7.043 | 6.372 | 7.043 | 7,952,650 | +0.55(+8.55%) |
Mar 16, 2020 | 6.420 | 6.970 | 6.382 | 6.489 | 6,983,720 | -1.45(-18.26%) |
Mar 13, 2020 | 8.171 | 8.171 | 7.296 | 7.938 | 7,508,345 | +0.44(+5.84%) |
Mar 12, 2020 | 8.035 | 8.201 | 7.418 | 7.500 | 6,779,727 | -1.32(-14.99%) |
Mar 11, 2020 | 9.212 | 9.271 | 8.726 | 8.823 | 9,353,177 | -0.56(-6.01%) |
Mar 10, 2020 | 9.426 | 9.485 | 9.013 | 9.387 | 7,302,977 | +0.70(+8.06%) |
Mar 09, 2020 | 9.086 | 9.237 | 8.687 | 8.687 | 6,144,004 | -1.38(-13.72%) |
Mar 06, 2020 | 10.06 | 10.28 | 9.986 | 10.07 | 7,335,441 | -0.22(-2.17%) |
Mar 05, 2020 | 10.40 | 10.48 | 10.21 | 10.29 | 5,836,994 | -0.61(-5.62%) |
Mar 04, 2020 | 10.81 | 10.91 | 10.64 | 10.91 | 5,042,458 | +0.27(+2.56%) |
Mar 03, 2020 | 10.98 | 11.13 | 10.55 | 10.63 | 11,504,919 | -0.43(-3.87%) |
Mar 02, 2020 | 10.80 | 11.07 | 10.58 | 11.06 | 8,760,224 | +0.09(+0.80%) |
Feb 28, 2020 | 10.83 | 11.01 | 10.71 | 10.97 | 10,114,951 | -0.30(-2.67%) |
Feb 27, 2020 | 11.29 | 11.58 | 11.24 | 11.27 | 5,759,821 | -0.58(-4.92%) |
Feb 26, 2020 | 12.00 | 12.06 | 11.81 | 11.86 | 5,078,910 | -0.18(-1.46%) |
Feb 25, 2020 | 12.46 | 12.46 | 11.96 | 12.03 | 4,857,995 | -0.45(-3.59%) |
Feb 24, 2020 | 12.57 | 12.65 | 12.46 | 12.48 | 4,699,112 | -0.77(-5.80%) |
Feb 21, 2020 | 13.28 | 13.29 | 13.19 | 13.25 | 4,347,975 | -0.12(-0.87%) |
Feb 20, 2020 | 13.43 | 13.48 | 13.32 | 13.37 | 1,615,681 | -0.02(-0.15%) |
Feb 19, 2020 | 13.35 | 13.42 | 13.32 | 13.39 | 2,257,604 | +0.11(+0.81%) |
Feb 18, 2020 | 13.30 | 13.32 | 13.26 | 13.28 | 3,025,336 | +0.03(+0.22%) |
Feb 14, 2020 | 13.35 | 13.37 | 13.22 | 13.25 | 2,017,891 | -0.03(-0.22%) |
Feb 13, 2020 | 13.32 | 13.35 | 13.24 | 13.28 | 2,428,891 | +0.02(+0.15%) |
Feb 12, 2020 | 13.25 | 13.32 | 13.24 | 13.26 | 2,293,954 | +0.18(+1.41%) |
Feb 11, 2020 | 13.00 | 13.12 | 13.00 | 13.07 | 1,896,271 | +0.25(+1.97%) |
Feb 10, 2020 | 12.76 | 12.84 | 12.75 | 12.82 | 1,657,515 | +0.12(+0.92%) |
Feb 07, 2020 | 12.64 | 12.73 | 12.61 | 12.70 | 2,405,125 | -0.03(-0.23%) |
Feb 06, 2020 | 12.80 | 12.80 | 12.69 | 12.73 | 1,727,074 | +0.11(+0.85%) |
Feb 05, 2020 | 12.57 | 12.68 | 12.51 | 12.63 | 2,370,209 | +0.26(+2.12%) |
Feb 04, 2020 | 12.41 | 12.46 | 12.36 | 12.36 | 1,866,645 | +0.18(+1.52%) |