Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.770 | 8.867 | 8.394 | 8.464 | 3,844,205 | -0.49(-5.47%) |
Apr 29, 2020 | 8.543 | 9.208 | 8.456 | 8.954 | 3,529,810 | +0.74(+9.05%) |
Apr 28, 2020 | 7.870 | 8.351 | 7.835 | 8.211 | 3,999,606 | +0.64(+8.43%) |
Apr 27, 2020 | 7.345 | 7.712 | 7.144 | 7.572 | 3,195,620 | +0.27(+3.71%) |
Apr 24, 2020 | 7.214 | 7.415 | 7.004 | 7.301 | 2,594,968 | +0.16(+2.20%) |
Apr 23, 2020 | 7.258 | 7.450 | 7.057 | 7.144 | 1,740,398 | -0.06(-0.85%) |
Apr 22, 2020 | 7.258 | 7.441 | 7.057 | 7.205 | 2,658,543 | +0.14(+1.98%) |
Apr 21, 2020 | 6.777 | 7.188 | 6.762 | 7.065 | 2,254,891 | -0.04(-0.61%) |
Apr 20, 2020 | 6.969 | 7.336 | 6.864 | 7.109 | 2,226,589 | -0.10(-1.33%) |
Apr 17, 2020 | 7.406 | 7.529 | 7.170 | 7.205 | 2,747,297 | +0.19(+2.74%) |
Apr 16, 2020 | 7.214 | 7.284 | 6.821 | 7.013 | 3,218,636 | -0.30(-4.07%) |
Apr 15, 2020 | 7.188 | 7.555 | 7.057 | 7.310 | 2,560,925 | -0.29(-3.80%) |
Apr 14, 2020 | 7.686 | 7.887 | 7.472 | 7.599 | 1,940,336 | +0.07(+0.93%) |
Apr 13, 2020 | 7.992 | 8.088 | 7.380 | 7.529 | 2,875,869 | -0.46(-5.80%) |
Apr 09, 2020 | 7.476 | 8.329 | 7.476 | 7.992 | 5,331,515 | +0.81(+11.33%) |
Apr 08, 2020 | 6.952 | 7.218 | 6.742 | 7.179 | 8,388,885 | +0.41(+6.07%) |
Apr 07, 2020 | 7.433 | 7.590 | 6.663 | 6.768 | 6,295,265 | -0.10(-1.53%) |
Apr 06, 2020 | 6.375 | 7.039 | 6.375 | 6.873 | 3,846,035 | +0.83(+13.75%) |
Apr 03, 2020 | 6.768 | 6.768 | 5.605 | 6.042 | 7,055,738 | -0.73(-10.72%) |
Apr 02, 2020 | 7.485 | 7.686 | 6.646 | 6.768 | 5,037,792 | -0.82(-10.83%) |
Apr 01, 2020 | 7.214 | 7.712 | 7.214 | 7.590 | 3,421,740 | -0.43(-5.34%) |
Mar 31, 2020 | 7.616 | 8.036 | 7.476 | 8.018 | 4,809,380 | +0.36(+4.68%) |
Mar 30, 2020 | 7.914 | 7.922 | 7.048 | 7.660 | 5,136,639 | -0.25(-3.20%) |
Mar 27, 2020 | 7.870 | 8.176 | 7.529 | 7.914 | 5,611,014 | -0.45(-5.43%) |
Mar 26, 2020 | 8.211 | 8.950 | 7.914 | 8.368 | 9,422,864 | +0.27(+3.35%) |
Mar 25, 2020 | 7.048 | 8.666 | 6.777 | 8.097 | 8,650,711 | +1.29(+18.87%) |
Mar 24, 2020 | 6.156 | 6.987 | 6.156 | 6.812 | 7,835,500 | +1.22(+21.72%) |
Mar 23, 2020 | 4.538 | 5.675 | 4.381 | 5.596 | 10,054,823 | +0.91(+19.40%) |
Mar 20, 2020 | 4.879 | 5.439 | 4.678 | 4.687 | 9,280,061 | -0.03(-0.74%) |
Mar 19, 2020 | 4.285 | 4.809 | 3.917 | 4.722 | 6,993,796 | +0.49(+11.57%) |
Mar 18, 2020 | 5.089 | 5.264 | 4.127 | 4.232 | 7,533,314 | -1.31(-23.66%) |
Mar 17, 2020 | 6.331 | 6.453 | 4.801 | 5.544 | 6,851,300 | -0.61(-9.94%) |
Mar 16, 2020 | 6.995 | 7.153 | 6.147 | 6.156 | 4,612,887 | -1.85(-23.06%) |
Mar 13, 2020 | 7.756 | 8.001 | 6.821 | 8.001 | 5,672,769 | +0.69(+9.45%) |
Mar 12, 2020 | 7.992 | 8.246 | 7.301 | 7.310 | 6,379,198 | -1.92(-20.83%) |
Mar 11, 2020 | 10.01 | 10.06 | 9.146 | 9.234 | 5,788,970 | -1.01(-9.90%) |
Mar 10, 2020 | 10.26 | 10.45 | 9.575 | 10.25 | 4,943,537 | +0.24(+2.45%) |
Mar 09, 2020 | 10.49 | 10.83 | 9.995 | 10.00 | 6,560,301 | -1.22(-10.90%) |
Mar 06, 2020 | 10.59 | 11.47 | 10.58 | 11.23 | 5,232,250 | +0.24(+2.23%) |
Mar 05, 2020 | 11.35 | 11.35 | 10.77 | 10.98 | 3,798,509 | -0.45(-3.90%) |
Mar 04, 2020 | 11.24 | 11.50 | 11.13 | 11.43 | 3,915,107 | +0.32(+2.91%) |
Mar 03, 2020 | 11.53 | 11.73 | 11.01 | 11.11 | 4,183,183 | -0.34(-2.98%) |
Mar 02, 2020 | 11.40 | 11.45 | 11.16 | 11.45 | 4,821,825 | +0.10(+0.92%) |
Feb 28, 2020 | 11.17 | 11.56 | 11.13 | 11.34 | 6,383,428 | -0.08(-0.68%) |
Feb 27, 2020 | 11.32 | 11.92 | 11.13 | 11.42 | 7,044,889 | -0.21(-1.79%) |
Feb 26, 2020 | 11.87 | 12.11 | 11.63 | 11.63 | 4,343,759 | -0.29(-2.40%) |
Feb 25, 2020 | 12.58 | 12.63 | 11.68 | 11.91 | 6,077,600 | -0.65(-5.18%) |
Feb 24, 2020 | 12.93 | 12.97 | 12.47 | 12.57 | 3,373,046 | -0.53(-4.04%) |
Feb 21, 2020 | 13.12 | 13.15 | 13.02 | 13.10 | 1,912,896 | -0.03(-0.20%) |
Feb 20, 2020 | 13.06 | 13.23 | 13.03 | 13.12 | 1,846,746 | +0.09(+0.67%) |
Feb 19, 2020 | 13.26 | 13.26 | 13.02 | 13.03 | 2,728,645 | -0.20(-1.51%) |
Feb 18, 2020 | 13.19 | 13.28 | 13.13 | 13.23 | 2,085,003 | +0.03(+0.26%) |
Feb 14, 2020 | 13.19 | 13.25 | 13.15 | 13.20 | 1,715,153 | +0.02(+0.13%) |
Feb 13, 2020 | 13.23 | 13.29 | 13.15 | 13.18 | 1,239,565 | -0.10(-0.78%) |
Feb 12, 2020 | 13.25 | 13.32 | 13.19 | 13.29 | 1,483,328 | +0.10(+0.72%) |
Feb 11, 2020 | 13.18 | 13.28 | 13.11 | 13.19 | 1,359,721 | +0.01(+0.07%) |
Feb 10, 2020 | 13.16 | 13.21 | 13.10 | 13.18 | 1,306,250 | +0.05(+0.40%) |
Feb 07, 2020 | 13.24 | 13.28 | 13.13 | 13.13 | 1,066,728 | -0.11(-0.85%) |
Feb 06, 2020 | 13.34 | 13.36 | 13.20 | 13.24 | 2,141,801 | -0.04(-0.33%) |
Feb 05, 2020 | 13.27 | 13.36 | 13.23 | 13.29 | 2,107,522 | +0.16(+1.26%) |
Feb 04, 2020 | 13.08 | 13.24 | 13.08 | 13.12 | 1,778,822 | +0.10(+0.73%) |