Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.920 | 8.938 | 8.719 | 8.780 | 9,363,846 | -0.22(-2.42%) |
Apr 29, 2020 | 8.807 | 9.103 | 8.798 | 8.999 | 12,038,689 | +0.45(+5.20%) |
Apr 28, 2020 | 8.580 | 8.754 | 8.510 | 8.554 | 9,799,277 | +0.12(+1.45%) |
Apr 27, 2020 | 8.213 | 8.492 | 8.187 | 8.431 | 7,395,665 | +0.11(+1.36%) |
Apr 24, 2020 | 8.100 | 8.361 | 8.065 | 8.318 | 10,743,035 | +0.23(+2.80%) |
Apr 23, 2020 | 7.908 | 8.274 | 7.908 | 8.091 | 9,703,026 | +0.21(+2.66%) |
Apr 22, 2020 | 8.143 | 8.169 | 7.812 | 7.881 | 10,379,170 | -0.02(-0.22%) |
Apr 21, 2020 | 8.004 | 8.056 | 7.838 | 7.899 | 8,800,401 | -0.27(-3.31%) |
Apr 20, 2020 | 8.248 | 8.510 | 8.091 | 8.169 | 9,910,486 | -0.31(-3.60%) |
Apr 17, 2020 | 8.283 | 8.554 | 8.265 | 8.475 | 11,412,025 | +0.34(+4.18%) |
Apr 16, 2020 | 8.361 | 8.361 | 8.030 | 8.135 | 12,866,103 | -0.17(-2.10%) |
Apr 15, 2020 | 8.737 | 8.754 | 8.161 | 8.309 | 18,848,794 | -0.73(-8.11%) |
Apr 14, 2020 | 9.269 | 9.391 | 9.007 | 9.042 | 10,221,205 | +0.00(+0.00%) |
Apr 13, 2020 | 9.147 | 9.252 | 8.881 | 9.042 | 7,948,515 | -0.15(-1.61%) |
Apr 09, 2020 | 9.112 | 9.426 | 9.095 | 9.191 | 14,322,289 | +0.26(+2.93%) |
Apr 08, 2020 | 8.545 | 9.007 | 8.519 | 8.929 | 6,692,824 | +0.50(+5.90%) |
Apr 07, 2020 | 8.929 | 9.068 | 8.423 | 8.431 | 12,012,348 | -0.15(-1.73%) |
Apr 06, 2020 | 8.684 | 8.868 | 8.388 | 8.580 | 11,977,026 | +0.46(+5.70%) |
Apr 03, 2020 | 8.169 | 8.388 | 8.039 | 8.117 | 7,821,542 | -0.07(-0.85%) |
Apr 02, 2020 | 8.292 | 8.632 | 7.943 | 8.187 | 9,433,567 | -0.17(-2.09%) |
Apr 01, 2020 | 7.995 | 8.501 | 7.934 | 8.361 | 13,187,285 | -0.11(-1.34%) |
Mar 31, 2020 | 8.807 | 8.868 | 8.449 | 8.475 | 10,655,592 | -0.30(-3.38%) |
Mar 30, 2020 | 8.554 | 8.920 | 8.257 | 8.772 | 11,545,869 | +0.20(+2.34%) |
Mar 27, 2020 | 8.746 | 8.951 | 8.361 | 8.571 | 14,377,628 | -0.62(-6.74%) |
Mar 26, 2020 | 8.344 | 9.260 | 8.257 | 9.191 | 14,983,014 | +0.99(+12.14%) |
Mar 25, 2020 | 7.855 | 8.798 | 7.689 | 8.196 | 18,814,410 | +0.39(+5.03%) |
Mar 24, 2020 | 7.218 | 7.829 | 7.166 | 7.803 | 14,304,258 | +0.97(+14.18%) |
Mar 23, 2020 | 7.454 | 7.620 | 6.677 | 6.834 | 14,100,906 | -0.70(-9.27%) |
Mar 20, 2020 | 8.169 | 8.257 | 7.515 | 7.532 | 22,872,630 | -0.42(-5.27%) |
Mar 19, 2020 | 7.236 | 8.126 | 6.878 | 7.951 | 20,259,806 | +0.51(+6.80%) |
Mar 18, 2020 | 6.694 | 7.567 | 6.485 | 7.445 | 18,733,410 | +0.23(+3.14%) |
Mar 17, 2020 | 7.524 | 7.559 | 6.703 | 7.218 | 18,566,682 | -0.07(-0.96%) |
Mar 16, 2020 | 7.471 | 7.724 | 6.625 | 7.288 | 23,690,318 | -1.32(-15.31%) |
Mar 13, 2020 | 8.457 | 8.632 | 7.803 | 8.606 | 15,993,334 | +0.65(+8.11%) |
Mar 12, 2020 | 8.676 | 8.684 | 7.838 | 7.960 | 18,416,246 | -1.27(-13.72%) |
Mar 11, 2020 | 9.775 | 9.793 | 9.164 | 9.226 | 18,716,170 | -0.83(-8.25%) |
Mar 10, 2020 | 9.941 | 10.12 | 9.549 | 10.05 | 16,824,118 | +0.44(+4.54%) |
Mar 09, 2020 | 9.662 | 9.938 | 9.282 | 9.618 | 17,273,200 | -0.73(-7.09%) |
Mar 06, 2020 | 9.886 | 10.43 | 9.843 | 10.35 | 18,721,448 | +0.17(+1.70%) |
Mar 05, 2020 | 10.19 | 10.34 | 10.04 | 10.18 | 20,401,156 | -0.41(-3.83%) |
Mar 04, 2020 | 10.27 | 10.60 | 9.869 | 10.59 | 30,358,754 | -0.28(-2.62%) |
Mar 03, 2020 | 10.90 | 11.51 | 10.73 | 10.87 | 17,699,632 | -0.26(-2.33%) |
Mar 02, 2020 | 11.00 | 11.13 | 10.65 | 11.13 | 17,991,494 | +0.09(+0.78%) |
Feb 28, 2020 | 10.60 | 11.05 | 10.41 | 11.04 | 27,053,340 | +0.18(+1.67%) |
Feb 27, 2020 | 11.01 | 11.29 | 10.81 | 10.86 | 14,259,007 | -0.40(-3.53%) |
Feb 26, 2020 | 11.60 | 11.72 | 11.23 | 11.26 | 11,863,081 | -0.25(-2.18%) |
Feb 25, 2020 | 11.90 | 11.91 | 11.39 | 11.51 | 13,023,246 | -0.33(-2.77%) |
Feb 24, 2020 | 11.89 | 12.10 | 11.75 | 11.84 | 12,792,275 | -0.41(-3.31%) |
Feb 21, 2020 | 12.38 | 12.48 | 12.17 | 12.24 | 9,821,806 | -0.25(-2.00%) |
Feb 20, 2020 | 12.45 | 12.66 | 12.41 | 12.49 | 10,587,489 | +0.00(+0.00%) |
Feb 19, 2020 | 12.42 | 12.56 | 12.41 | 12.49 | 8,458,477 | +0.08(+0.63%) |
Feb 18, 2020 | 12.30 | 12.43 | 12.27 | 12.42 | 6,364,114 | -0.05(-0.42%) |
Feb 14, 2020 | 12.72 | 12.80 | 12.39 | 12.47 | 9,399,872 | -0.22(-1.77%) |
Feb 13, 2020 | 12.78 | 12.80 | 12.56 | 12.69 | 10,456,876 | -0.28(-2.20%) |
Feb 12, 2020 | 12.94 | 13.11 | 12.91 | 12.98 | 9,059,855 | +0.14(+1.08%) |
Feb 11, 2020 | 12.83 | 12.93 | 12.78 | 12.84 | 5,765,037 | +0.09(+0.68%) |
Feb 10, 2020 | 12.65 | 12.76 | 12.56 | 12.75 | 7,832,734 | +0.03(+0.20%) |
Feb 07, 2020 | 12.73 | 12.77 | 12.64 | 12.73 | 7,368,149 | -0.16(-1.21%) |
Feb 06, 2020 | 12.94 | 13.02 | 12.78 | 12.88 | 7,330,115 | +0.03(+0.20%) |
Feb 05, 2020 | 12.61 | 12.87 | 12.61 | 12.86 | 8,899,297 | +0.41(+3.26%) |
Feb 04, 2020 | 12.49 | 12.71 | 12.42 | 12.45 | 9,622,256 | +0.24(+1.98%) |