Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.660 | 9.830 | 9.410 | 9.760 | 5,099,355 | -0.06(-0.61%) |
Apr 29, 2020 | 9.510 | 9.940 | 9.280 | 9.820 | 5,032,708 | +0.71(+7.79%) |
Apr 28, 2020 | 9.110 | 9.310 | 8.870 | 9.110 | 4,175,426 | +0.30(+3.41%) |
Apr 27, 2020 | 8.160 | 8.870 | 8.135 | 8.810 | 4,771,703 | +0.71(+8.77%) |
Apr 24, 2020 | 8.010 | 8.160 | 7.910 | 8.100 | 4,135,300 | +0.17(+2.14%) |
Apr 23, 2020 | 7.850 | 8.070 | 7.840 | 7.930 | 3,646,995 | +0.21(+2.72%) |
Apr 22, 2020 | 7.730 | 7.846 | 7.500 | 7.720 | 2,992,321 | +0.23(+3.07%) |
Apr 21, 2020 | 7.510 | 7.690 | 7.355 | 7.490 | 9,518,034 | -0.30(-3.85%) |
Apr 20, 2020 | 7.900 | 8.035 | 7.700 | 7.790 | 4,571,597 | -0.37(-4.59%) |
Apr 17, 2020 | 8.250 | 8.420 | 7.990 | 8.165 | 4,888,100 | +0.22(+2.83%) |
Apr 16, 2020 | 7.970 | 8.030 | 7.550 | 7.940 | 11,006,488 | -0.07(-0.87%) |
Apr 15, 2020 | 8.100 | 8.400 | 7.810 | 8.010 | 3,972,516 | -0.50(-5.88%) |
Apr 14, 2020 | 8.800 | 8.990 | 8.440 | 8.510 | 6,412,305 | -0.13(-1.50%) |
Apr 13, 2020 | 8.700 | 9.060 | 8.410 | 8.640 | 2,526,787 | -0.17(-1.93%) |
Apr 09, 2020 | 9.070 | 9.270 | 8.650 | 8.810 | 5,244,500 | -0.05(-0.56%) |
Apr 08, 2020 | 8.680 | 8.960 | 8.580 | 8.860 | 4,568,755 | +0.21(+2.37%) |
Apr 07, 2020 | 9.260 | 9.640 | 8.590 | 8.655 | 4,815,817 | -0.13(-1.54%) |
Apr 06, 2020 | 8.050 | 8.840 | 7.950 | 8.790 | 5,547,840 | +1.27(+16.89%) |
Apr 03, 2020 | 7.930 | 8.120 | 7.445 | 7.520 | 6,849,700 | -0.41(-5.17%) |
Apr 02, 2020 | 7.830 | 8.230 | 7.780 | 7.930 | 5,645,681 | +0.07(+0.89%) |
Apr 01, 2020 | 7.900 | 8.085 | 7.780 | 7.860 | 4,220,828 | -0.51(-6.15%) |
Mar 31, 2020 | 8.410 | 8.765 | 8.250 | 8.375 | 5,717,941 | -0.03(-0.30%) |
Mar 30, 2020 | 8.110 | 8.470 | 8.000 | 8.400 | 6,892,800 | +0.35(+4.35%) |
Mar 27, 2020 | 8.410 | 8.740 | 8.005 | 8.050 | 6,336,300 | -0.82(-9.24%) |
Mar 26, 2020 | 8.590 | 9.415 | 8.340 | 8.870 | 7,492,512 | +0.46(+5.47%) |
Mar 25, 2020 | 7.810 | 8.920 | 7.550 | 8.410 | 7,695,264 | +0.75(+9.79%) |
Mar 24, 2020 | 7.180 | 7.840 | 7.180 | 7.660 | 5,311,632 | +0.99(+14.84%) |
Mar 23, 2020 | 6.510 | 6.968 | 6.470 | 6.670 | 5,174,203 | +0.01(+0.15%) |
Mar 20, 2020 | 7.710 | 7.920 | 6.420 | 6.660 | 10,667,000 | -0.59(-8.14%) |
Mar 19, 2020 | 5.880 | 7.660 | 5.775 | 7.250 | 8,666,192 | +1.37(+23.30%) |
Mar 18, 2020 | 6.080 | 6.160 | 5.360 | 5.880 | 9,378,054 | -0.70(-10.64%) |
Mar 17, 2020 | 6.680 | 7.050 | 5.900 | 6.580 | 11,365,481 | +0.02(+0.30%) |
Mar 16, 2020 | 6.700 | 7.130 | 6.490 | 6.560 | 7,519,308 | -1.59(-19.51%) |
Mar 13, 2020 | 8.470 | 8.850 | 7.600 | 8.150 | 6,780,300 | +0.09(+1.12%) |
Mar 12, 2020 | 8.530 | 8.820 | 7.930 | 8.060 | 6,541,573 | -1.32(-14.07%) |
Mar 11, 2020 | 9.870 | 10.04 | 9.280 | 9.380 | 6,378,023 | -0.82(-8.04%) |
Mar 10, 2020 | 9.820 | 10.23 | 9.655 | 10.20 | 6,018,283 | +0.79(+8.40%) |
Mar 09, 2020 | 9.790 | 9.955 | 9.410 | 9.410 | 4,405,798 | -1.28(-11.97%) |
Mar 06, 2020 | 10.57 | 11.06 | 10.49 | 10.69 | 3,702,700 | -0.31(-2.82%) |
Mar 05, 2020 | 11.25 | 11.44 | 10.88 | 11.00 | 6,770,824 | -0.63(-5.42%) |
Mar 04, 2020 | 11.59 | 11.78 | 11.37 | 11.63 | 4,744,017 | +0.26(+2.29%) |
Mar 03, 2020 | 11.83 | 12.10 | 11.24 | 11.37 | 6,207,525 | -0.35(-2.94%) |
Mar 02, 2020 | 11.26 | 11.72 | 11.03 | 11.71 | 4,099,433 | +0.61(+5.45%) |
Feb 28, 2020 | 10.90 | 11.23 | 10.76 | 11.11 | 7,188,400 | -0.28(-2.46%) |
Feb 27, 2020 | 11.57 | 11.85 | 11.37 | 11.39 | 8,319,484 | -0.58(-4.85%) |
Feb 26, 2020 | 12.46 | 12.66 | 11.95 | 11.97 | 5,750,338 | -0.37(-3.00%) |
Feb 25, 2020 | 12.85 | 12.92 | 12.30 | 12.34 | 4,912,854 | -0.40(-3.14%) |
Feb 24, 2020 | 12.59 | 13.01 | 12.55 | 12.74 | 5,266,914 | -0.50(-3.78%) |
Feb 21, 2020 | 13.67 | 13.67 | 13.15 | 13.24 | 4,802,900 | -0.58(-4.20%) |
Feb 20, 2020 | 13.30 | 13.88 | 13.22 | 13.82 | 5,900,514 | +0.48(+3.64%) |
Feb 19, 2020 | 13.24 | 13.46 | 13.24 | 13.34 | 3,560,323 | +0.12(+0.95%) |
Feb 18, 2020 | 13.40 | 13.53 | 13.14 | 13.21 | 3,411,996 | -0.37(-2.72%) |
Feb 14, 2020 | 13.62 | 13.70 | 13.49 | 13.58 | 2,964,600 | -0.06(-0.44%) |
Feb 13, 2020 | 13.62 | 13.74 | 13.46 | 13.64 | 2,741,127 | -0.07(-0.51%) |
Feb 12, 2020 | 13.53 | 13.80 | 13.39 | 13.71 | 4,386,228 | +0.31(+2.28%) |
Feb 11, 2020 | 13.11 | 13.49 | 13.03 | 13.40 | 5,019,109 | +0.40(+3.08%) |
Feb 10, 2020 | 13.11 | 13.21 | 12.83 | 13.01 | 3,749,094 | -0.21(-1.55%) |
Feb 07, 2020 | 13.40 | 13.41 | 13.12 | 13.21 | 4,271,600 | -0.35(-2.58%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.39 | 13.56 | 4,739,178 | +0.02(+0.15%) |
Feb 05, 2020 | 13.50 | 13.61 | 13.19 | 13.54 | 8,549,741 | +0.23(+1.77%) |
Feb 04, 2020 | 13.10 | 13.38 | 12.99 | 13.30 | 4,647,459 | +0.47(+3.66%) |