Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.207 | 9.368 | 8.985 | 9.262 | 1,627,343 | +0.09(+1.01%) |
Apr 29, 2020 | 9.105 | 9.447 | 8.957 | 9.170 | 871,635 | +0.43(+4.86%) |
Apr 28, 2020 | 7.996 | 8.837 | 7.931 | 8.744 | 893,365 | +1.04(+13.57%) |
Apr 27, 2020 | 7.191 | 7.765 | 7.191 | 7.700 | 753,669 | +0.55(+7.76%) |
Apr 24, 2020 | 7.219 | 7.284 | 6.951 | 7.145 | 493,751 | -0.06(-0.77%) |
Apr 23, 2020 | 7.164 | 7.580 | 7.127 | 7.201 | 568,900 | +0.07(+1.04%) |
Apr 22, 2020 | 7.460 | 7.543 | 6.812 | 7.127 | 506,062 | -0.13(-1.78%) |
Apr 21, 2020 | 6.988 | 7.302 | 6.748 | 7.256 | 530,474 | -0.05(-0.63%) |
Apr 20, 2020 | 8.070 | 8.088 | 7.293 | 7.302 | 1,245,108 | -1.04(-12.42%) |
Apr 17, 2020 | 8.254 | 8.495 | 8.023 | 8.338 | 725,156 | +0.39(+4.88%) |
Apr 16, 2020 | 7.903 | 8.037 | 7.432 | 7.949 | 664,935 | +0.05(+0.58%) |
Apr 15, 2020 | 8.717 | 8.772 | 7.543 | 7.903 | 806,675 | -1.18(-13.02%) |
Apr 14, 2020 | 9.290 | 9.650 | 8.902 | 9.086 | 816,874 | +0.13(+1.44%) |
Apr 13, 2020 | 9.012 | 9.146 | 8.624 | 8.957 | 873,490 | -0.05(-0.51%) |
Apr 09, 2020 | 8.393 | 9.368 | 8.328 | 9.003 | 847,513 | +0.96(+11.95%) |
Apr 08, 2020 | 7.875 | 8.449 | 7.654 | 8.042 | 888,144 | +0.49(+6.49%) |
Apr 07, 2020 | 7.376 | 8.421 | 7.376 | 7.552 | 1,315,322 | +0.50(+7.08%) |
Apr 06, 2020 | 6.591 | 7.533 | 6.591 | 7.053 | 1,134,779 | +0.82(+13.20%) |
Apr 03, 2020 | 6.942 | 7.312 | 6.202 | 6.230 | 1,181,368 | -0.90(-12.58%) |
Apr 02, 2020 | 7.866 | 8.171 | 6.886 | 7.127 | 1,539,551 | -1.04(-12.68%) |
Apr 01, 2020 | 9.031 | 9.100 | 7.996 | 8.162 | 769,939 | -1.65(-16.78%) |
Mar 31, 2020 | 10.13 | 10.20 | 9.022 | 9.807 | 1,585,199 | -0.36(-3.55%) |
Mar 30, 2020 | 9.881 | 10.24 | 8.985 | 10.17 | 831,124 | +0.31(+3.19%) |
Mar 27, 2020 | 8.985 | 10.51 | 8.652 | 9.854 | 713,581 | +0.66(+7.14%) |
Mar 26, 2020 | 8.171 | 9.410 | 8.171 | 9.197 | 914,420 | +1.13(+13.97%) |
Mar 25, 2020 | 7.312 | 8.476 | 7.210 | 8.070 | 1,436,380 | +0.85(+11.78%) |
Mar 24, 2020 | 7.007 | 7.349 | 6.877 | 7.219 | 1,414,294 | +0.67(+10.31%) |
Mar 23, 2020 | 6.748 | 6.979 | 6.221 | 6.544 | 1,016,507 | -0.09(-1.39%) |
Mar 20, 2020 | 7.589 | 8.245 | 6.481 | 6.637 | 1,949,907 | -0.88(-11.69%) |
Mar 19, 2020 | 5.685 | 7.728 | 5.204 | 7.515 | 2,287,236 | +1.88(+33.28%) |
Mar 18, 2020 | 8.190 | 8.273 | 5.065 | 5.639 | 3,738,758 | -3.09(-35.38%) |
Mar 17, 2020 | 8.966 | 8.985 | 8.125 | 8.726 | 1,905,582 | -0.01(-0.11%) |
Mar 16, 2020 | 11.07 | 11.30 | 8.606 | 8.735 | 1,677,503 | -3.40(-28.03%) |
Mar 13, 2020 | 11.92 | 12.22 | 10.85 | 12.14 | 1,652,076 | +0.72(+6.32%) |
Mar 12, 2020 | 12.65 | 12.90 | 11.38 | 11.42 | 2,008,972 | -2.02(-15.06%) |
Mar 11, 2020 | 14.23 | 14.29 | 13.11 | 13.44 | 1,634,203 | -1.05(-7.27%) |
Mar 10, 2020 | 14.27 | 14.60 | 13.83 | 14.49 | 2,142,488 | +0.46(+3.29%) |
Mar 09, 2020 | 14.31 | 14.56 | 13.99 | 14.03 | 1,842,189 | -0.93(-6.24%) |
Mar 06, 2020 | 14.60 | 15.05 | 14.49 | 14.97 | 1,686,046 | +0.08(+0.56%) |
Mar 05, 2020 | 14.79 | 14.97 | 14.65 | 14.88 | 1,405,309 | -0.12(-0.80%) |
Mar 04, 2020 | 14.82 | 15.16 | 14.72 | 15.00 | 1,225,684 | +0.42(+2.85%) |
Mar 03, 2020 | 14.52 | 14.97 | 14.33 | 14.59 | 1,140,877 | +0.08(+0.57%) |
Mar 02, 2020 | 14.07 | 14.50 | 13.98 | 14.50 | 1,659,299 | +0.52(+3.70%) |
Feb 28, 2020 | 14.06 | 14.29 | 13.81 | 13.99 | 5,222,038 | -0.53(-3.63%) |
Feb 27, 2020 | 14.75 | 15.08 | 14.50 | 14.51 | 1,282,937 | -0.33(-2.23%) |
Feb 26, 2020 | 15.00 | 15.41 | 14.80 | 14.84 | 1,651,094 | -0.14(-0.92%) |
Feb 25, 2020 | 15.53 | 15.71 | 14.92 | 14.98 | 1,778,718 | -0.58(-3.72%) |
Feb 24, 2020 | 14.93 | 16.07 | 14.93 | 15.56 | 2,003,181 | +0.48(+3.17%) |
Feb 21, 2020 | 14.82 | 15.14 | 14.70 | 15.08 | 1,560,150 | +0.29(+1.99%) |
Feb 20, 2020 | 14.51 | 14.82 | 14.47 | 14.79 | 1,041,107 | +0.25(+1.71%) |
Feb 19, 2020 | 14.56 | 14.59 | 14.45 | 14.54 | 391,458 | +0.00(+0.00%) |
Feb 18, 2020 | 14.70 | 14.71 | 14.41 | 14.54 | 425,318 | -0.16(-1.06%) |
Feb 14, 2020 | 14.62 | 14.76 | 14.46 | 14.70 | 571,474 | +0.09(+0.63%) |
Feb 13, 2020 | 14.05 | 14.70 | 14.05 | 14.60 | 862,513 | +0.45(+3.18%) |
Feb 12, 2020 | 14.15 | 14.16 | 13.97 | 14.15 | 499,249 | +0.03(+0.19%) |
Feb 11, 2020 | 14.02 | 14.29 | 14.02 | 14.13 | 736,923 | +0.17(+1.18%) |
Feb 10, 2020 | 13.91 | 13.96 | 13.87 | 13.96 | 591,887 | +0.08(+0.60%) |
Feb 07, 2020 | 13.97 | 14.14 | 13.86 | 13.88 | 1,394,445 | -0.09(-0.66%) |
Feb 06, 2020 | 13.92 | 14.03 | 13.85 | 13.97 | 412,022 | +0.10(+0.73%) |
Feb 05, 2020 | 13.69 | 13.89 | 13.61 | 13.87 | 606,037 | +0.20(+1.48%) |
Feb 04, 2020 | 13.46 | 13.78 | 13.41 | 13.67 | 528,900 | +0.25(+1.85%) |