Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.895 | 9.922 | 9.672 | 9.804 | 4,564,282 | -0.21(-2.09%) |
Apr 29, 2020 | 10.11 | 10.15 | 9.950 | 10.01 | 7,566,899 | +0.60(+6.39%) |
Apr 28, 2020 | 9.476 | 9.531 | 9.371 | 9.412 | 5,260,959 | +0.50(+5.62%) |
Apr 27, 2020 | 8.711 | 8.929 | 8.674 | 8.911 | 2,474,588 | +0.34(+3.93%) |
Apr 24, 2020 | 8.574 | 8.619 | 8.460 | 8.574 | 2,825,017 | +0.07(+0.86%) |
Apr 23, 2020 | 8.483 | 8.752 | 8.475 | 8.501 | 3,359,506 | +0.09(+1.08%) |
Apr 22, 2020 | 8.519 | 8.519 | 8.378 | 8.410 | 2,910,609 | -0.02(-0.22%) |
Apr 21, 2020 | 8.510 | 8.638 | 8.364 | 8.428 | 3,481,299 | -0.38(-4.34%) |
Apr 20, 2020 | 8.747 | 8.947 | 8.692 | 8.811 | 4,640,259 | +0.03(+0.31%) |
Apr 17, 2020 | 8.711 | 8.811 | 8.610 | 8.783 | 5,480,028 | +0.41(+4.90%) |
Apr 16, 2020 | 8.410 | 8.410 | 8.228 | 8.373 | 4,939,957 | -0.19(-2.23%) |
Apr 15, 2020 | 8.656 | 8.670 | 8.510 | 8.565 | 3,322,798 | -0.46(-5.05%) |
Apr 14, 2020 | 9.057 | 9.111 | 8.920 | 9.020 | 5,668,620 | +0.17(+1.96%) |
Apr 13, 2020 | 9.184 | 9.184 | 8.756 | 8.847 | 3,147,130 | -0.31(-3.38%) |
Apr 09, 2020 | 8.957 | 9.239 | 8.947 | 9.157 | 4,919,085 | +0.42(+4.80%) |
Apr 08, 2020 | 8.665 | 8.802 | 8.588 | 8.738 | 3,144,443 | +0.00(+0.00%) |
Apr 07, 2020 | 9.066 | 9.093 | 8.683 | 8.738 | 5,386,695 | +0.03(+0.31%) |
Apr 06, 2020 | 8.601 | 8.747 | 8.528 | 8.711 | 4,849,346 | +0.66(+8.14%) |
Apr 03, 2020 | 8.137 | 8.182 | 7.903 | 8.055 | 4,113,505 | -0.15(-1.78%) |
Apr 02, 2020 | 8.137 | 8.419 | 8.091 | 8.200 | 8,774,085 | +0.09(+1.12%) |
Apr 01, 2020 | 8.164 | 8.246 | 8.064 | 8.109 | 3,660,582 | -0.33(-3.89%) |
Mar 31, 2020 | 8.519 | 8.619 | 8.346 | 8.437 | 4,175,852 | -0.24(-2.73%) |
Mar 30, 2020 | 8.465 | 8.701 | 8.346 | 8.674 | 4,250,389 | +0.15(+1.71%) |
Mar 27, 2020 | 8.565 | 8.797 | 8.433 | 8.528 | 5,886,879 | -0.46(-5.17%) |
Mar 26, 2020 | 8.656 | 9.057 | 8.656 | 8.993 | 8,112,358 | +0.60(+7.17%) |
Mar 25, 2020 | 8.273 | 8.638 | 8.036 | 8.392 | 9,089,314 | +0.23(+2.79%) |
Mar 24, 2020 | 7.909 | 8.200 | 7.777 | 8.164 | 6,176,026 | +0.97(+13.42%) |
Mar 23, 2020 | 7.635 | 7.708 | 7.175 | 7.198 | 8,414,749 | -0.24(-3.19%) |
Mar 20, 2020 | 7.745 | 7.936 | 7.417 | 7.435 | 8,240,511 | -0.31(-4.00%) |
Mar 19, 2020 | 7.371 | 7.881 | 7.216 | 7.745 | 9,950,951 | +0.37(+5.07%) |
Mar 18, 2020 | 7.052 | 7.371 | 6.988 | 7.371 | 10,714,690 | -0.26(-3.35%) |
Mar 17, 2020 | 7.098 | 7.626 | 6.943 | 7.626 | 7,706,349 | +0.66(+9.41%) |
Mar 16, 2020 | 6.824 | 7.439 | 6.815 | 6.970 | 6,498,409 | -1.29(-15.66%) |
Mar 13, 2020 | 8.301 | 8.301 | 7.572 | 8.264 | 6,318,094 | +0.71(+9.41%) |
Mar 12, 2020 | 8.036 | 8.045 | 7.444 | 7.553 | 6,603,997 | -1.08(-12.55%) |
Mar 11, 2020 | 9.020 | 9.075 | 8.574 | 8.638 | 9,608,730 | -0.49(-5.39%) |
Mar 10, 2020 | 9.239 | 9.275 | 8.774 | 9.130 | 5,314,404 | +0.68(+8.09%) |
Mar 09, 2020 | 8.756 | 8.993 | 8.200 | 8.446 | 5,233,771 | -1.08(-11.38%) |
Mar 06, 2020 | 9.540 | 9.713 | 9.430 | 9.531 | 6,356,507 | -0.10(-1.04%) |
Mar 05, 2020 | 9.704 | 9.786 | 9.521 | 9.631 | 7,007,362 | -0.50(-4.95%) |
Mar 04, 2020 | 10.02 | 10.13 | 9.895 | 10.13 | 6,557,509 | +0.20(+2.02%) |
Mar 03, 2020 | 10.30 | 10.42 | 9.859 | 9.931 | 8,209,280 | -0.33(-3.20%) |
Mar 02, 2020 | 10.01 | 10.26 | 9.831 | 10.26 | 7,585,534 | +0.24(+2.36%) |
Feb 28, 2020 | 9.941 | 10.12 | 9.831 | 10.02 | 7,045,640 | -0.26(-2.48%) |
Feb 27, 2020 | 10.35 | 10.56 | 10.26 | 10.28 | 4,994,946 | -0.46(-4.24%) |
Feb 26, 2020 | 10.85 | 10.93 | 10.72 | 10.73 | 5,688,916 | -0.04(-0.34%) |
Feb 25, 2020 | 11.12 | 11.15 | 10.71 | 10.77 | 4,207,358 | -0.39(-3.51%) |
Feb 24, 2020 | 11.20 | 11.26 | 11.12 | 11.16 | 5,792,708 | -0.63(-5.33%) |
Feb 21, 2020 | 11.95 | 11.95 | 11.74 | 11.79 | 4,181,113 | -0.30(-2.49%) |
Feb 20, 2020 | 12.25 | 12.29 | 12.02 | 12.09 | 6,371,925 | +0.11(+0.91%) |
Feb 19, 2020 | 11.99 | 12.03 | 11.96 | 11.98 | 2,440,438 | +0.01(+0.08%) |
Feb 18, 2020 | 12.04 | 12.08 | 11.96 | 11.97 | 3,797,914 | +0.02(+0.15%) |
Feb 14, 2020 | 12.10 | 12.13 | 11.93 | 11.95 | 4,938,841 | -0.08(-0.68%) |
Feb 13, 2020 | 12.09 | 12.12 | 12.04 | 12.04 | 2,672,587 | -0.17(-1.42%) |
Feb 12, 2020 | 12.15 | 12.21 | 12.10 | 12.21 | 3,818,232 | +0.21(+1.75%) |
Feb 11, 2020 | 11.95 | 12.05 | 11.95 | 12.00 | 2,102,231 | +0.10(+0.84%) |
Feb 10, 2020 | 11.83 | 11.91 | 11.82 | 11.90 | 1,984,832 | +0.10(+0.85%) |
Feb 07, 2020 | 11.75 | 11.83 | 11.74 | 11.80 | 2,608,476 | +0.07(+0.62%) |
Feb 06, 2020 | 11.77 | 11.79 | 11.70 | 11.73 | 2,253,389 | +0.10(+0.86%) |
Feb 05, 2020 | 11.60 | 11.68 | 11.55 | 11.63 | 3,767,314 | +0.27(+2.41%) |
Feb 04, 2020 | 11.42 | 11.46 | 11.35 | 11.35 | 3,205,236 | +0.12(+1.05%) |