Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.721 | 8.817 | 8.347 | 8.417 | 3,865,970 | -0.49(-5.47%) |
Apr 29, 2020 | 8.495 | 9.156 | 8.408 | 8.904 | 3,549,795 | +0.74(+9.05%) |
Apr 28, 2020 | 7.825 | 8.304 | 7.791 | 8.165 | 4,022,250 | +0.63(+8.43%) |
Apr 27, 2020 | 7.304 | 7.669 | 7.104 | 7.530 | 3,213,712 | +0.27(+3.71%) |
Apr 24, 2020 | 7.173 | 7.373 | 6.965 | 7.260 | 2,609,660 | +0.16(+2.20%) |
Apr 23, 2020 | 7.217 | 7.408 | 7.017 | 7.104 | 1,750,252 | -0.06(-0.85%) |
Apr 22, 2020 | 7.217 | 7.399 | 7.017 | 7.165 | 2,673,595 | +0.14(+1.98%) |
Apr 21, 2020 | 6.739 | 7.147 | 6.723 | 7.026 | 2,267,657 | -0.04(-0.62%) |
Apr 20, 2020 | 6.930 | 7.295 | 6.826 | 7.069 | 2,239,195 | -0.10(-1.33%) |
Apr 17, 2020 | 7.365 | 7.486 | 7.130 | 7.165 | 2,762,851 | +0.19(+2.74%) |
Apr 16, 2020 | 7.173 | 7.243 | 6.782 | 6.973 | 3,236,859 | -0.30(-4.07%) |
Apr 15, 2020 | 7.147 | 7.512 | 7.017 | 7.269 | 2,575,424 | -0.29(-3.80%) |
Apr 14, 2020 | 7.643 | 7.843 | 7.430 | 7.556 | 1,951,322 | +0.07(+0.93%) |
Apr 13, 2020 | 7.947 | 8.043 | 7.339 | 7.486 | 2,892,152 | -0.46(-5.80%) |
Apr 09, 2020 | 7.434 | 8.282 | 7.434 | 7.947 | 5,361,701 | +0.81(+11.33%) |
Apr 08, 2020 | 6.913 | 7.178 | 6.704 | 7.139 | 8,436,381 | +0.41(+6.07%) |
Apr 07, 2020 | 7.391 | 7.547 | 6.626 | 6.730 | 6,330,907 | -0.10(-1.53%) |
Apr 06, 2020 | 6.339 | 6.999 | 6.339 | 6.834 | 3,867,810 | +0.83(+13.75%) |
Apr 03, 2020 | 6.730 | 6.730 | 5.574 | 6.008 | 7,095,685 | -0.72(-10.72%) |
Apr 02, 2020 | 7.443 | 7.643 | 6.608 | 6.730 | 5,066,315 | -0.82(-10.83%) |
Apr 01, 2020 | 7.173 | 7.669 | 7.173 | 7.547 | 3,441,113 | -0.43(-5.34%) |
Mar 31, 2020 | 7.573 | 7.991 | 7.434 | 7.973 | 4,836,609 | +0.36(+4.68%) |
Mar 30, 2020 | 7.869 | 7.878 | 7.008 | 7.617 | 5,165,721 | -0.25(-3.20%) |
Mar 27, 2020 | 7.825 | 8.130 | 7.486 | 7.869 | 5,642,782 | -0.45(-5.43%) |
Mar 26, 2020 | 8.165 | 8.899 | 7.869 | 8.321 | 9,476,214 | +0.27(+3.35%) |
Mar 25, 2020 | 7.008 | 8.617 | 6.739 | 8.052 | 8,699,688 | +1.28(+18.87%) |
Mar 24, 2020 | 6.121 | 6.947 | 6.121 | 6.773 | 7,879,862 | +1.21(+21.72%) |
Mar 23, 2020 | 4.513 | 5.643 | 4.356 | 5.565 | 10,111,750 | +0.90(+19.40%) |
Mar 20, 2020 | 4.852 | 5.408 | 4.652 | 4.661 | 9,332,603 | -0.03(-0.74%) |
Mar 19, 2020 | 4.261 | 4.782 | 3.895 | 4.695 | 7,033,393 | +0.49(+11.57%) |
Mar 18, 2020 | 5.060 | 5.234 | 4.104 | 4.208 | 7,575,966 | -1.30(-23.66%) |
Mar 17, 2020 | 6.295 | 6.417 | 4.774 | 5.513 | 6,890,090 | -0.61(-9.94%) |
Mar 16, 2020 | 6.956 | 7.113 | 6.113 | 6.121 | 4,639,004 | -1.83(-23.06%) |
Mar 13, 2020 | 7.712 | 7.956 | 6.782 | 7.956 | 5,704,886 | +0.69(+9.45%) |
Mar 12, 2020 | 7.947 | 8.199 | 7.260 | 7.269 | 6,415,315 | -1.91(-20.83%) |
Mar 11, 2020 | 9.956 | 9.999 | 9.095 | 9.182 | 5,821,745 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.521 | 10.19 | 4,971,526 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.938 | 9.947 | 6,597,444 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.41 | 10.52 | 11.16 | 5,261,873 | +0.24(+2.23%) |
Mar 05, 2020 | 11.29 | 11.29 | 10.71 | 10.92 | 3,820,015 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,937,273 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.95 | 11.04 | 4,206,867 | -0.34(-2.98%) |
Mar 02, 2020 | 11.34 | 11.39 | 11.10 | 11.38 | 4,849,124 | +0.10(+0.92%) |
Feb 28, 2020 | 11.11 | 11.49 | 11.06 | 11.28 | 6,419,569 | -0.08(-0.68%) |
Feb 27, 2020 | 11.26 | 11.86 | 11.06 | 11.36 | 7,084,776 | -0.21(-1.79%) |
Feb 26, 2020 | 11.80 | 12.04 | 11.56 | 11.56 | 4,368,353 | -0.28(-2.40%) |
Feb 25, 2020 | 12.51 | 12.56 | 11.61 | 11.85 | 6,112,010 | -0.65(-5.18%) |
Feb 24, 2020 | 12.86 | 12.90 | 12.40 | 12.49 | 3,392,143 | -0.53(-4.04%) |
Feb 21, 2020 | 13.05 | 13.07 | 12.94 | 13.02 | 1,923,727 | -0.03(-0.20%) |
Feb 20, 2020 | 12.99 | 13.15 | 12.96 | 13.05 | 1,857,202 | +0.09(+0.67%) |
Feb 19, 2020 | 13.19 | 13.19 | 12.94 | 12.96 | 2,744,094 | -0.20(-1.51%) |
Feb 18, 2020 | 13.12 | 13.20 | 13.06 | 13.16 | 2,096,808 | +0.03(+0.26%) |
Feb 14, 2020 | 13.12 | 13.18 | 13.07 | 13.12 | 1,724,864 | +0.02(+0.13%) |
Feb 13, 2020 | 13.16 | 13.22 | 13.07 | 13.11 | 1,246,583 | -0.10(-0.78%) |
Feb 12, 2020 | 13.18 | 13.25 | 13.12 | 13.21 | 1,491,726 | +0.09(+0.72%) |
Feb 11, 2020 | 13.11 | 13.20 | 13.04 | 13.12 | 1,367,419 | +0.01(+0.07%) |
Feb 10, 2020 | 13.08 | 13.13 | 13.03 | 13.11 | 1,313,646 | +0.05(+0.40%) |
Feb 07, 2020 | 13.17 | 13.20 | 13.06 | 13.06 | 1,072,767 | -0.11(-0.85%) |
Feb 06, 2020 | 13.26 | 13.29 | 13.12 | 13.17 | 2,153,927 | -0.04(-0.33%) |
Feb 05, 2020 | 13.19 | 13.29 | 13.15 | 13.21 | 2,119,454 | +0.16(+1.26%) |
Feb 04, 2020 | 13.00 | 13.16 | 13.00 | 13.05 | 1,788,893 | +0.09(+0.73%) |