Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.908 | 10.23 | 9.192 | 9.722 | 2,087,886 | -0.25(-2.46%) |
Apr 29, 2020 | 9.730 | 10.07 | 9.612 | 9.967 | 2,107,015 | +0.68(+7.38%) |
Apr 28, 2020 | 8.403 | 9.324 | 8.403 | 9.282 | 2,761,431 | +1.25(+15.58%) |
Apr 27, 2020 | 7.557 | 8.077 | 7.371 | 8.031 | 1,647,241 | +0.38(+4.97%) |
Apr 24, 2020 | 7.718 | 7.807 | 7.532 | 7.650 | 1,485,065 | -0.05(-0.66%) |
Apr 23, 2020 | 7.532 | 7.769 | 7.414 | 7.701 | 1,610,109 | +0.19(+2.59%) |
Apr 22, 2020 | 7.219 | 7.532 | 7.092 | 7.507 | 2,462,612 | +0.41(+5.84%) |
Apr 21, 2020 | 6.797 | 7.143 | 6.754 | 7.092 | 1,550,026 | +0.01(+0.12%) |
Apr 20, 2020 | 7.042 | 7.448 | 6.949 | 7.084 | 1,973,251 | -0.22(-3.01%) |
Apr 17, 2020 | 7.414 | 7.701 | 7.211 | 7.304 | 1,242,089 | +0.25(+3.47%) |
Apr 16, 2020 | 7.524 | 7.650 | 6.953 | 7.059 | 1,400,974 | -0.51(-6.70%) |
Apr 15, 2020 | 7.507 | 7.836 | 7.249 | 7.566 | 1,225,256 | -0.34(-4.28%) |
Apr 14, 2020 | 8.158 | 8.445 | 7.828 | 7.904 | 1,118,592 | -0.15(-1.89%) |
Apr 13, 2020 | 8.098 | 8.170 | 7.735 | 8.056 | 1,448,026 | -0.08(-0.94%) |
Apr 09, 2020 | 7.946 | 8.546 | 7.726 | 8.132 | 2,118,885 | +0.47(+6.18%) |
Apr 08, 2020 | 7.667 | 7.912 | 7.278 | 7.659 | 1,972,942 | +0.34(+4.62%) |
Apr 07, 2020 | 6.814 | 7.557 | 6.814 | 7.321 | 3,434,340 | +0.53(+7.85%) |
Apr 06, 2020 | 6.788 | 7.278 | 6.687 | 6.788 | 1,260,697 | +0.33(+5.10%) |
Apr 03, 2020 | 6.467 | 6.704 | 6.298 | 6.458 | 2,672,147 | -0.09(-1.42%) |
Apr 02, 2020 | 6.940 | 7.236 | 6.425 | 6.551 | 2,061,095 | -0.49(-6.96%) |
Apr 01, 2020 | 7.008 | 7.232 | 6.416 | 7.042 | 1,985,293 | -0.41(-5.45%) |
Mar 31, 2020 | 7.228 | 7.726 | 7.185 | 7.448 | 6,032,195 | +0.12(+1.61%) |
Mar 30, 2020 | 7.541 | 7.557 | 6.966 | 7.329 | 3,349,903 | -0.14(-1.81%) |
Mar 27, 2020 | 7.845 | 7.951 | 7.405 | 7.464 | 2,386,230 | -0.78(-9.44%) |
Mar 26, 2020 | 7.896 | 8.682 | 7.625 | 8.242 | 2,394,910 | +0.43(+5.52%) |
Mar 25, 2020 | 7.169 | 8.327 | 7.101 | 7.811 | 3,103,316 | +0.64(+8.96%) |
Mar 24, 2020 | 6.475 | 7.435 | 6.458 | 7.169 | 2,693,110 | +1.01(+16.48%) |
Mar 23, 2020 | 7.000 | 7.000 | 5.901 | 6.154 | 1,771,448 | -0.73(-10.57%) |
Mar 20, 2020 | 7.287 | 7.786 | 6.763 | 6.881 | 4,125,391 | -0.39(-5.35%) |
Mar 19, 2020 | 7.084 | 7.908 | 6.551 | 7.270 | 3,013,052 | +0.16(+2.26%) |
Mar 18, 2020 | 9.485 | 9.578 | 7.042 | 7.109 | 1,853,570 | -2.98(-29.51%) |
Mar 17, 2020 | 9.891 | 10.17 | 9.307 | 10.09 | 2,185,769 | +0.34(+3.47%) |
Mar 16, 2020 | 10.78 | 10.78 | 9.519 | 9.747 | 2,975,176 | -2.05(-17.35%) |
Mar 13, 2020 | 11.63 | 12.00 | 11.39 | 11.79 | 3,353,758 | +0.75(+6.81%) |
Mar 12, 2020 | 11.81 | 12.07 | 10.97 | 11.04 | 1,674,424 | -1.39(-11.17%) |
Mar 11, 2020 | 13.27 | 13.27 | 12.18 | 12.43 | 2,145,463 | -1.17(-8.62%) |
Mar 10, 2020 | 13.21 | 13.68 | 13.04 | 13.60 | 2,463,960 | +0.72(+5.62%) |
Mar 09, 2020 | 13.71 | 13.91 | 12.73 | 12.88 | 1,977,263 | -1.25(-8.83%) |
Mar 06, 2020 | 14.10 | 14.21 | 13.73 | 14.12 | 1,904,742 | -0.34(-2.36%) |
Mar 05, 2020 | 14.22 | 14.47 | 14.02 | 14.47 | 1,465,917 | +0.12(+0.87%) |
Mar 04, 2020 | 14.03 | 14.37 | 14.02 | 14.34 | 753,812 | +0.48(+3.48%) |
Mar 03, 2020 | 13.90 | 14.17 | 13.64 | 13.86 | 1,684,634 | -0.09(-0.66%) |
Mar 02, 2020 | 13.53 | 13.96 | 13.28 | 13.95 | 1,176,619 | +0.48(+3.58%) |
Feb 28, 2020 | 13.77 | 13.78 | 13.10 | 13.47 | 2,240,704 | -0.59(-4.20%) |
Feb 27, 2020 | 14.17 | 14.57 | 14.00 | 14.06 | 1,500,546 | -0.52(-3.59%) |
Feb 26, 2020 | 14.99 | 14.99 | 14.57 | 14.58 | 1,023,832 | -0.32(-2.12%) |
Feb 25, 2020 | 15.36 | 15.36 | 14.74 | 14.90 | 1,753,416 | -0.45(-2.93%) |
Feb 24, 2020 | 15.18 | 15.41 | 15.06 | 15.35 | 1,306,593 | -0.06(-0.38%) |
Feb 21, 2020 | 15.42 | 15.55 | 15.37 | 15.40 | 1,167,624 | -0.01(-0.05%) |
Feb 20, 2020 | 15.18 | 15.49 | 15.18 | 15.41 | 984,140 | +0.23(+1.53%) |
Feb 19, 2020 | 15.57 | 15.67 | 15.17 | 15.18 | 915,134 | -0.41(-2.61%) |
Feb 18, 2020 | 15.45 | 15.74 | 15.41 | 15.59 | 1,595,354 | +0.17(+1.08%) |
Feb 14, 2020 | 15.32 | 15.53 | 15.27 | 15.42 | 1,013,417 | +0.13(+0.87%) |
Feb 13, 2020 | 15.78 | 15.80 | 15.21 | 15.29 | 1,569,368 | -0.27(-1.71%) |
Feb 12, 2020 | 15.73 | 15.74 | 15.47 | 15.55 | 1,035,169 | -0.02(-0.16%) |
Feb 11, 2020 | 15.83 | 15.95 | 15.48 | 15.58 | 892,557 | -0.19(-1.21%) |
Feb 10, 2020 | 15.71 | 15.80 | 15.64 | 15.77 | 694,003 | +0.17(+1.07%) |
Feb 07, 2020 | 15.87 | 15.87 | 15.55 | 15.60 | 592,533 | -0.21(-1.31%) |
Feb 06, 2020 | 15.88 | 15.97 | 15.71 | 15.81 | 1,430,128 | +0.04(+0.26%) |
Feb 05, 2020 | 15.72 | 15.85 | 15.65 | 15.77 | 744,959 | +0.11(+0.69%) |
Feb 04, 2020 | 15.54 | 15.78 | 15.44 | 15.66 | 841,813 | +0.22(+1.45%) |