Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.787 | 9.817 | 9.091 | 9.527 | 13,587,412 | -0.12(-1.27%) |
Apr 29, 2020 | 8.793 | 9.855 | 8.671 | 9.649 | 15,528,975 | +1.27(+15.13%) |
Apr 28, 2020 | 8.427 | 8.595 | 8.144 | 8.381 | 11,583,418 | +0.16(+1.95%) |
Apr 27, 2020 | 7.869 | 8.320 | 7.548 | 8.220 | 9,773,206 | +0.18(+2.28%) |
Apr 24, 2020 | 8.327 | 8.576 | 7.785 | 8.037 | 20,967,402 | -0.04(-0.47%) |
Apr 23, 2020 | 7.739 | 8.404 | 7.678 | 8.075 | 16,218,481 | +0.63(+8.52%) |
Apr 22, 2020 | 7.319 | 7.502 | 7.128 | 7.441 | 9,680,341 | +0.53(+7.62%) |
Apr 21, 2020 | 6.639 | 7.082 | 6.555 | 6.914 | 18,975,542 | -0.15(-2.16%) |
Apr 20, 2020 | 6.410 | 7.319 | 6.341 | 7.067 | 16,745,987 | +0.02(+0.33%) |
Apr 17, 2020 | 6.249 | 7.067 | 6.211 | 7.044 | 16,679,704 | +0.86(+13.97%) |
Apr 16, 2020 | 6.570 | 6.593 | 6.173 | 6.181 | 9,082,862 | -0.44(-6.69%) |
Apr 15, 2020 | 6.379 | 6.670 | 6.150 | 6.624 | 13,399,116 | -0.33(-4.73%) |
Apr 14, 2020 | 7.197 | 7.426 | 6.769 | 6.952 | 14,964,174 | -0.47(-6.28%) |
Apr 13, 2020 | 7.838 | 7.900 | 7.204 | 7.418 | 14,947,735 | +0.03(+0.41%) |
Apr 09, 2020 | 7.716 | 8.068 | 6.765 | 7.388 | 31,965,912 | +0.20(+2.76%) |
Apr 08, 2020 | 6.899 | 7.212 | 6.585 | 7.189 | 15,189,956 | +0.53(+8.04%) |
Apr 07, 2020 | 7.327 | 7.701 | 6.597 | 6.654 | 19,324,294 | -0.07(-1.02%) |
Apr 06, 2020 | 6.463 | 6.792 | 6.265 | 6.723 | 17,724,926 | +0.32(+5.01%) |
Apr 03, 2020 | 6.341 | 6.546 | 5.777 | 6.402 | 23,484,888 | +0.45(+7.57%) |
Apr 02, 2020 | 5.569 | 6.906 | 5.401 | 5.951 | 31,514,300 | +0.76(+14.73%) |
Apr 01, 2020 | 5.019 | 5.302 | 4.752 | 5.187 | 22,160,334 | -0.09(-1.74%) |
Mar 31, 2020 | 5.103 | 5.692 | 5.103 | 5.279 | 19,115,654 | +0.43(+8.82%) |
Mar 30, 2020 | 4.706 | 4.981 | 4.171 | 4.851 | 25,124,828 | +0.05(+0.95%) |
Mar 27, 2020 | 5.302 | 5.317 | 4.744 | 4.805 | 17,753,298 | -0.82(-14.54%) |
Mar 26, 2020 | 5.585 | 5.802 | 5.157 | 5.623 | 17,539,388 | +0.15(+2.79%) |
Mar 25, 2020 | 5.638 | 5.951 | 5.073 | 5.470 | 15,747,737 | -0.19(-3.37%) |
Mar 24, 2020 | 5.195 | 5.829 | 4.867 | 5.661 | 19,445,884 | +0.94(+19.90%) |
Mar 23, 2020 | 4.599 | 5.035 | 4.355 | 4.721 | 17,573,872 | +0.08(+1.64%) |
Mar 20, 2020 | 5.149 | 5.608 | 4.538 | 4.645 | 24,627,462 | -0.36(-7.18%) |
Mar 19, 2020 | 4.210 | 5.004 | 4.019 | 5.004 | 18,400,238 | +0.87(+21.07%) |
Mar 18, 2020 | 4.492 | 4.553 | 3.591 | 4.133 | 18,813,896 | -0.80(-16.25%) |
Mar 17, 2020 | 5.806 | 6.005 | 4.859 | 4.935 | 17,579,616 | -0.85(-14.66%) |
Mar 16, 2020 | 5.424 | 6.387 | 4.966 | 5.783 | 18,440,912 | -0.86(-12.99%) |
Mar 13, 2020 | 6.211 | 6.654 | 5.493 | 6.647 | 24,381,120 | +1.09(+19.67%) |
Mar 12, 2020 | 5.928 | 6.184 | 5.355 | 5.554 | 18,961,956 | -0.80(-12.62%) |
Mar 11, 2020 | 6.364 | 6.757 | 6.114 | 6.356 | 20,486,528 | -0.45(-6.66%) |
Mar 10, 2020 | 7.052 | 7.105 | 5.910 | 6.810 | 26,625,626 | +0.48(+7.65%) |
Mar 09, 2020 | 6.916 | 7.384 | 6.069 | 6.326 | 32,787,320 | -3.78(-37.40%) |
Mar 06, 2020 | 11.46 | 11.50 | 9.833 | 10.11 | 18,058,070 | -1.95(-16.18%) |
Mar 05, 2020 | 11.81 | 12.17 | 11.68 | 12.05 | 12,966,585 | -0.23(-1.91%) |
Mar 04, 2020 | 12.21 | 12.51 | 11.86 | 12.29 | 11,625,271 | +0.36(+2.98%) |
Mar 03, 2020 | 12.26 | 12.71 | 11.70 | 11.93 | 15,127,051 | -0.39(-3.19%) |
Mar 02, 2020 | 12.49 | 12.60 | 11.65 | 12.33 | 14,565,637 | +0.05(+0.43%) |
Feb 28, 2020 | 11.28 | 12.33 | 11.18 | 12.27 | 18,325,468 | +0.43(+3.64%) |
Feb 27, 2020 | 11.96 | 12.64 | 11.64 | 11.84 | 17,463,580 | -0.79(-6.28%) |
Feb 26, 2020 | 13.51 | 13.55 | 12.61 | 12.64 | 13,678,719 | -0.80(-5.96%) |
Feb 25, 2020 | 14.52 | 14.62 | 13.30 | 13.44 | 13,743,792 | -1.06(-7.30%) |
Feb 24, 2020 | 15.06 | 15.06 | 14.44 | 14.50 | 14,510,900 | -1.35(-8.54%) |
Feb 21, 2020 | 16.40 | 16.42 | 15.76 | 15.85 | 12,270,300 | -0.89(-5.33%) |
Feb 20, 2020 | 16.88 | 17.10 | 16.67 | 16.74 | 10,196,191 | -0.43(-2.51%) |
Feb 19, 2020 | 17.02 | 17.41 | 16.75 | 17.17 | 14,510,025 | +0.42(+2.53%) |
Feb 18, 2020 | 17.01 | 17.05 | 16.64 | 16.75 | 12,807,651 | -0.50(-2.89%) |
Feb 14, 2020 | 17.72 | 17.83 | 17.05 | 17.25 | 9,540,876 | -0.36(-2.06%) |
Feb 13, 2020 | 17.36 | 17.66 | 17.22 | 17.61 | 6,848,989 | +0.03(+0.17%) |
Feb 12, 2020 | 17.65 | 17.98 | 17.47 | 17.58 | 5,932,161 | +0.42(+2.47%) |
Feb 11, 2020 | 17.38 | 17.50 | 17.13 | 17.16 | 4,896,494 | +0.12(+0.71%) |
Feb 10, 2020 | 17.16 | 17.26 | 16.88 | 17.04 | 4,950,262 | -0.33(-1.87%) |
Feb 07, 2020 | 17.18 | 17.45 | 17.01 | 17.36 | 4,417,170 | -0.12(-0.69%) |
Feb 06, 2020 | 17.75 | 17.80 | 17.34 | 17.48 | 6,817,652 | -0.21(-1.20%) |
Feb 05, 2020 | 16.99 | 17.84 | 16.93 | 17.69 | 8,980,443 | +1.17(+7.09%) |
Feb 04, 2020 | 16.44 | 16.88 | 16.38 | 16.52 | 8,164,886 | +0.51(+3.21%) |