Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.626 | 8.672 | 8.298 | 8.417 | 14,293,290 | -0.24(-2.74%) |
Apr 29, 2020 | 8.216 | 8.663 | 8.207 | 8.654 | 22,776,344 | +0.64(+7.96%) |
Apr 28, 2020 | 8.116 | 8.143 | 7.924 | 8.015 | 10,740,147 | -0.13(-1.57%) |
Apr 27, 2020 | 8.097 | 8.161 | 8.015 | 8.143 | 6,036,106 | +0.16(+1.94%) |
Apr 24, 2020 | 7.961 | 8.034 | 7.842 | 7.988 | 8,748,307 | -0.03(-0.34%) |
Apr 23, 2020 | 8.107 | 8.198 | 7.979 | 8.015 | 12,486,495 | +0.22(+2.81%) |
Apr 22, 2020 | 7.641 | 7.833 | 7.605 | 7.796 | 10,924,455 | +0.27(+3.64%) |
Apr 21, 2020 | 7.386 | 7.682 | 7.386 | 7.523 | 10,721,666 | -0.24(-3.06%) |
Apr 20, 2020 | 7.724 | 7.961 | 7.605 | 7.760 | 10,590,756 | -0.06(-0.82%) |
Apr 17, 2020 | 7.705 | 7.833 | 7.651 | 7.824 | 16,412,246 | +0.33(+4.38%) |
Apr 16, 2020 | 7.569 | 7.587 | 7.377 | 7.496 | 10,756,209 | -0.10(-1.32%) |
Apr 15, 2020 | 7.550 | 7.710 | 7.523 | 7.596 | 8,778,004 | -0.31(-3.92%) |
Apr 14, 2020 | 7.833 | 7.974 | 7.728 | 7.906 | 8,314,860 | +0.16(+2.00%) |
Apr 13, 2020 | 7.751 | 7.796 | 7.587 | 7.751 | 6,233,902 | -0.02(-0.23%) |
Apr 09, 2020 | 7.796 | 7.915 | 7.724 | 7.769 | 10,953,999 | +0.04(+0.47%) |
Apr 08, 2020 | 7.669 | 7.769 | 7.468 | 7.733 | 15,047,481 | +0.09(+1.19%) |
Apr 07, 2020 | 7.906 | 7.993 | 7.614 | 7.641 | 16,485,332 | +0.12(+1.58%) |
Apr 06, 2020 | 7.167 | 7.550 | 7.113 | 7.523 | 17,549,030 | +0.63(+9.13%) |
Apr 03, 2020 | 7.113 | 7.117 | 6.803 | 6.894 | 17,041,614 | -0.32(-4.42%) |
Apr 02, 2020 | 7.113 | 7.313 | 7.058 | 7.213 | 8,031,438 | +0.12(+1.67%) |
Apr 01, 2020 | 7.176 | 7.313 | 7.072 | 7.094 | 17,126,662 | -0.39(-5.24%) |
Mar 31, 2020 | 7.733 | 7.769 | 7.427 | 7.486 | 22,559,972 | -0.26(-3.30%) |
Mar 30, 2020 | 7.669 | 7.883 | 7.614 | 7.742 | 14,316,237 | -0.02(-0.24%) |
Mar 27, 2020 | 7.888 | 8.052 | 7.705 | 7.760 | 26,056,078 | -0.54(-6.48%) |
Mar 26, 2020 | 7.751 | 8.325 | 7.678 | 8.298 | 32,412,784 | +0.83(+11.11%) |
Mar 25, 2020 | 7.076 | 7.637 | 7.003 | 7.468 | 24,411,080 | +0.41(+5.81%) |
Mar 24, 2020 | 7.140 | 7.350 | 6.844 | 7.058 | 22,431,246 | +0.57(+8.71%) |
Mar 23, 2020 | 6.310 | 6.556 | 6.164 | 6.492 | 28,560,800 | +0.16(+2.59%) |
Mar 20, 2020 | 6.839 | 6.894 | 6.255 | 6.328 | 25,091,794 | -0.17(-2.66%) |
Mar 19, 2020 | 6.675 | 6.702 | 6.410 | 6.502 | 15,171,435 | -0.20(-2.99%) |
Mar 18, 2020 | 6.474 | 6.866 | 6.456 | 6.702 | 27,790,798 | -0.47(-6.61%) |
Mar 17, 2020 | 6.748 | 7.231 | 6.492 | 7.176 | 21,945,018 | +0.46(+6.78%) |
Mar 16, 2020 | 6.702 | 7.176 | 6.602 | 6.720 | 21,562,002 | -0.92(-12.05%) |
Mar 13, 2020 | 7.842 | 7.879 | 7.295 | 7.641 | 38,833,040 | +0.30(+4.10%) |
Mar 12, 2020 | 7.569 | 7.651 | 7.295 | 7.341 | 18,875,674 | -0.78(-9.55%) |
Mar 11, 2020 | 8.262 | 8.371 | 8.070 | 8.116 | 26,995,324 | -0.26(-3.16%) |
Mar 10, 2020 | 8.590 | 8.617 | 8.216 | 8.380 | 23,959,734 | +0.10(+1.21%) |
Mar 09, 2020 | 8.398 | 8.526 | 8.015 | 8.280 | 14,169,446 | -0.64(-7.16%) |
Mar 06, 2020 | 9.082 | 9.155 | 8.745 | 8.918 | 17,026,260 | -0.32(-3.46%) |
Mar 05, 2020 | 9.429 | 9.447 | 9.183 | 9.237 | 13,433,786 | -0.31(-3.25%) |
Mar 04, 2020 | 9.438 | 9.556 | 9.319 | 9.547 | 13,747,609 | +0.24(+2.55%) |
Mar 03, 2020 | 9.429 | 9.611 | 9.237 | 9.310 | 14,171,698 | -0.14(-1.45%) |
Mar 02, 2020 | 9.237 | 9.474 | 9.141 | 9.447 | 18,066,154 | +0.26(+2.88%) |
Feb 28, 2020 | 9.283 | 9.401 | 9.105 | 9.183 | 23,625,352 | -0.50(-5.18%) |
Feb 27, 2020 | 9.866 | 9.948 | 9.675 | 9.684 | 25,521,208 | -0.35(-3.45%) |
Feb 26, 2020 | 10.04 | 10.16 | 9.985 | 10.03 | 18,353,612 | -0.02(-0.18%) |
Feb 25, 2020 | 10.21 | 10.34 | 9.976 | 10.05 | 22,685,274 | -0.18(-1.78%) |
Feb 24, 2020 | 10.15 | 10.29 | 10.13 | 10.23 | 12,369,201 | -0.17(-1.66%) |
Feb 21, 2020 | 10.33 | 10.43 | 10.30 | 10.40 | 11,541,256 | +0.05(+0.44%) |
Feb 20, 2020 | 10.23 | 10.38 | 10.20 | 10.36 | 12,765,054 | +0.05(+0.53%) |
Feb 19, 2020 | 10.25 | 10.34 | 10.23 | 10.30 | 8,262,188 | +0.08(+0.80%) |
Feb 18, 2020 | 10.20 | 10.28 | 10.16 | 10.22 | 9,235,156 | +0.18(+1.82%) |
Feb 14, 2020 | 10.10 | 10.14 | 10.04 | 10.04 | 5,944,063 | -0.08(-0.81%) |
Feb 13, 2020 | 10.22 | 10.27 | 10.11 | 10.12 | 10,327,096 | -0.11(-1.07%) |
Feb 12, 2020 | 10.10 | 10.23 | 10.09 | 10.23 | 10,886,269 | +0.25(+2.47%) |
Feb 11, 2020 | 10.00 | 10.06 | 9.967 | 9.985 | 7,157,305 | +0.03(+0.27%) |
Feb 10, 2020 | 9.894 | 9.994 | 9.871 | 9.958 | 5,033,282 | +0.06(+0.65%) |
Feb 07, 2020 | 9.985 | 10.02 | 9.880 | 9.894 | 8,926,951 | -0.10(-1.00%) |
Feb 06, 2020 | 10.00 | 10.07 | 9.985 | 9.994 | 17,889,112 | -0.07(-0.72%) |
Feb 05, 2020 | 10.12 | 10.14 | 10.06 | 10.07 | 11,502,037 | -0.05(-0.54%) |
Feb 04, 2020 | 10.10 | 10.18 | 10.08 | 10.12 | 8,484,986 | +0.15(+1.46%) |