Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.610 | 8.811 | 8.379 | 8.466 | 22,593,926 | -0.41(-4.64%) |
Apr 29, 2020 | 8.897 | 9.089 | 8.773 | 8.878 | 23,202,914 | +0.33(+3.81%) |
Apr 28, 2020 | 8.715 | 8.849 | 8.245 | 8.552 | 22,321,610 | +0.07(+0.79%) |
Apr 27, 2020 | 8.264 | 8.610 | 8.044 | 8.485 | 22,905,508 | +0.35(+4.36%) |
Apr 24, 2020 | 7.881 | 8.264 | 7.862 | 8.130 | 36,129,508 | +0.64(+8.58%) |
Apr 23, 2020 | 7.545 | 7.795 | 7.440 | 7.488 | 21,916,396 | +0.16(+2.23%) |
Apr 22, 2020 | 7.239 | 7.440 | 7.239 | 7.325 | 24,672,516 | +0.22(+3.10%) |
Apr 21, 2020 | 7.191 | 7.459 | 6.999 | 7.104 | 31,911,544 | -0.58(-7.61%) |
Apr 20, 2020 | 7.564 | 7.967 | 7.478 | 7.689 | 20,431,940 | -0.31(-3.84%) |
Apr 17, 2020 | 7.680 | 8.053 | 7.660 | 7.996 | 39,899,332 | +0.73(+10.03%) |
Apr 16, 2020 | 7.459 | 7.478 | 7.085 | 7.267 | 25,828,502 | -0.09(-1.17%) |
Apr 15, 2020 | 7.478 | 7.545 | 7.191 | 7.354 | 26,003,220 | -0.62(-7.81%) |
Apr 14, 2020 | 8.082 | 8.312 | 7.795 | 7.977 | 22,154,888 | +0.02(+0.24%) |
Apr 13, 2020 | 7.977 | 7.986 | 7.574 | 7.958 | 23,248,102 | +0.11(+1.34%) |
Apr 09, 2020 | 7.967 | 8.082 | 7.680 | 7.852 | 36,548,700 | +0.15(+1.99%) |
Apr 08, 2020 | 7.325 | 7.737 | 7.200 | 7.699 | 28,124,544 | +0.42(+5.80%) |
Apr 07, 2020 | 7.536 | 7.689 | 7.143 | 7.277 | 45,466,412 | +0.38(+5.56%) |
Apr 06, 2020 | 6.462 | 6.970 | 6.452 | 6.893 | 40,778,692 | +0.83(+13.77%) |
Apr 03, 2020 | 6.098 | 6.462 | 5.944 | 6.059 | 28,096,196 | -0.07(-1.10%) |
Apr 02, 2020 | 6.270 | 6.462 | 5.887 | 6.126 | 33,525,668 | +0.08(+1.27%) |
Apr 01, 2020 | 6.088 | 6.481 | 5.983 | 6.050 | 28,210,936 | -0.42(-6.52%) |
Mar 31, 2020 | 6.059 | 6.836 | 6.021 | 6.472 | 37,024,352 | +0.49(+8.17%) |
Mar 30, 2020 | 6.011 | 6.040 | 5.743 | 5.983 | 23,434,428 | +0.04(+0.65%) |
Mar 27, 2020 | 6.385 | 6.424 | 5.915 | 5.944 | 38,889,780 | -0.76(-11.30%) |
Mar 26, 2020 | 6.960 | 7.066 | 6.539 | 6.702 | 33,912,436 | -0.25(-3.59%) |
Mar 25, 2020 | 6.673 | 7.354 | 6.376 | 6.951 | 41,474,536 | +0.25(+3.72%) |
Mar 24, 2020 | 5.829 | 6.941 | 5.820 | 6.702 | 49,554,732 | +1.53(+29.68%) |
Mar 23, 2020 | 5.235 | 5.637 | 5.043 | 5.168 | 36,583,288 | -0.12(-2.35%) |
Mar 20, 2020 | 5.820 | 5.887 | 5.148 | 5.292 | 41,616,680 | -0.21(-3.83%) |
Mar 19, 2020 | 4.957 | 5.906 | 4.621 | 5.503 | 40,648,396 | +0.41(+8.10%) |
Mar 18, 2020 | 5.647 | 5.752 | 4.650 | 5.091 | 39,519,040 | -1.12(-18.06%) |
Mar 17, 2020 | 6.117 | 6.299 | 5.484 | 6.213 | 33,274,776 | +0.23(+3.85%) |
Mar 16, 2020 | 6.174 | 6.682 | 5.944 | 5.983 | 42,366,668 | -1.24(-17.13%) |
Mar 13, 2020 | 7.459 | 7.564 | 6.572 | 7.219 | 42,124,844 | +0.35(+5.02%) |
Mar 12, 2020 | 6.874 | 7.430 | 6.529 | 6.874 | 39,442,848 | -0.91(-11.70%) |
Mar 11, 2020 | 8.293 | 8.379 | 7.622 | 7.785 | 35,423,000 | -0.84(-9.78%) |
Mar 10, 2020 | 8.504 | 8.715 | 7.967 | 8.629 | 32,012,000 | +0.74(+9.36%) |
Mar 09, 2020 | 7.948 | 8.255 | 7.756 | 7.890 | 35,186,704 | -1.15(-12.73%) |
Mar 06, 2020 | 9.166 | 9.405 | 8.873 | 9.041 | 42,429,304 | -0.54(-5.61%) |
Mar 05, 2020 | 9.645 | 9.923 | 9.511 | 9.578 | 27,698,492 | -0.44(-4.40%) |
Mar 04, 2020 | 9.923 | 10.04 | 9.587 | 10.02 | 26,217,274 | +0.36(+3.77%) |
Mar 03, 2020 | 10.08 | 10.35 | 9.329 | 9.655 | 48,944,428 | -0.41(-4.09%) |
Mar 02, 2020 | 9.626 | 10.08 | 9.300 | 10.07 | 36,577,292 | +0.52(+5.42%) |
Feb 28, 2020 | 8.907 | 9.568 | 8.820 | 9.549 | 70,922,272 | +0.15(+1.63%) |
Feb 27, 2020 | 9.712 | 9.837 | 9.319 | 9.396 | 56,151,632 | -0.63(-6.31%) |
Feb 26, 2020 | 10.29 | 10.35 | 9.971 | 10.03 | 31,130,650 | -0.26(-2.52%) |
Feb 25, 2020 | 10.85 | 10.89 | 10.20 | 10.29 | 41,035,944 | -0.49(-4.54%) |
Feb 24, 2020 | 10.79 | 10.84 | 10.56 | 10.78 | 25,526,170 | -0.67(-5.86%) |
Feb 21, 2020 | 11.51 | 11.51 | 11.24 | 11.45 | 19,298,866 | -0.13(-1.16%) |
Feb 20, 2020 | 11.53 | 11.98 | 11.52 | 11.58 | 22,047,226 | -0.02(-0.17%) |
Feb 19, 2020 | 11.58 | 11.62 | 11.52 | 11.60 | 17,385,226 | +0.08(+0.67%) |
Feb 18, 2020 | 11.54 | 11.60 | 11.39 | 11.52 | 17,122,840 | -0.21(-1.80%) |
Feb 14, 2020 | 11.98 | 12.06 | 11.51 | 11.73 | 31,795,928 | -0.35(-2.93%) |
Feb 13, 2020 | 12.12 | 12.17 | 11.96 | 12.09 | 21,954,698 | -0.06(-0.47%) |
Feb 12, 2020 | 12.27 | 12.33 | 12.00 | 12.15 | 21,024,292 | +0.26(+2.18%) |
Feb 11, 2020 | 11.89 | 12.32 | 11.84 | 11.89 | 30,887,476 | +0.22(+1.89%) |
Feb 10, 2020 | 11.22 | 11.69 | 11.17 | 11.67 | 20,956,180 | +0.35(+3.14%) |
Feb 07, 2020 | 11.50 | 11.54 | 11.19 | 11.31 | 26,559,188 | -0.50(-4.22%) |
Feb 06, 2020 | 11.89 | 11.96 | 11.74 | 11.81 | 24,094,202 | -0.09(-0.73%) |
Feb 05, 2020 | 11.81 | 11.97 | 11.61 | 11.90 | 34,159,224 | +0.34(+2.90%) |
Feb 04, 2020 | 11.38 | 11.64 | 11.30 | 11.56 | 35,722,684 | +0.59(+5.42%) |