Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.710 | 9.000 | 8.690 | 8.720 | 4,713,618 | -0.22(-2.46%) |
Apr 29, 2020 | 9.470 | 9.590 | 8.880 | 8.940 | 10,296,681 | -0.36(-3.82%) |
Apr 28, 2020 | 9.140 | 9.540 | 9.115 | 9.295 | 5,000,505 | +0.43(+4.79%) |
Apr 27, 2020 | 8.490 | 8.980 | 8.410 | 8.870 | 2,985,182 | +0.51(+6.10%) |
Apr 24, 2020 | 8.480 | 8.590 | 8.240 | 8.360 | 3,513,200 | -0.04(-0.48%) |
Apr 23, 2020 | 8.390 | 8.640 | 8.350 | 8.400 | 3,294,474 | +0.07(+0.84%) |
Apr 22, 2020 | 8.550 | 8.550 | 8.270 | 8.330 | 2,583,281 | -0.09(-1.07%) |
Apr 21, 2020 | 8.720 | 8.800 | 8.270 | 8.420 | 3,316,205 | -0.54(-6.03%) |
Apr 20, 2020 | 9.030 | 9.350 | 8.880 | 8.960 | 2,877,553 | -0.22(-2.40%) |
Apr 17, 2020 | 9.150 | 9.510 | 9.150 | 9.180 | 4,941,700 | +0.34(+3.85%) |
Apr 16, 2020 | 8.910 | 8.910 | 8.650 | 8.840 | 3,564,950 | -0.02(-0.23%) |
Apr 15, 2020 | 9.090 | 9.090 | 8.660 | 8.860 | 3,236,552 | -0.49(-5.24%) |
Apr 14, 2020 | 9.510 | 9.600 | 9.240 | 9.350 | 3,360,984 | +0.05(+0.59%) |
Apr 13, 2020 | 9.300 | 9.420 | 8.900 | 9.295 | 3,596,392 | -0.01(-0.05%) |
Apr 09, 2020 | 8.650 | 9.630 | 8.650 | 9.300 | 7,259,700 | +0.80(+9.41%) |
Apr 08, 2020 | 8.310 | 8.730 | 8.240 | 8.500 | 5,010,092 | +0.25(+3.03%) |
Apr 07, 2020 | 8.400 | 8.850 | 8.150 | 8.250 | 6,547,665 | +0.01(+0.12%) |
Apr 06, 2020 | 8.080 | 8.400 | 7.960 | 8.240 | 4,236,253 | +0.51(+6.60%) |
Apr 03, 2020 | 8.210 | 8.310 | 7.650 | 7.730 | 4,793,200 | -0.55(-6.64%) |
Apr 02, 2020 | 8.370 | 8.620 | 8.060 | 8.280 | 3,266,099 | -0.09(-1.08%) |
Apr 01, 2020 | 8.520 | 8.620 | 8.020 | 8.370 | 5,313,517 | -0.44(-4.99%) |
Mar 31, 2020 | 9.070 | 9.315 | 8.760 | 8.810 | 4,980,026 | -0.29(-3.19%) |
Mar 30, 2020 | 8.720 | 9.150 | 8.660 | 9.100 | 3,592,784 | +0.32(+3.64%) |
Mar 27, 2020 | 8.750 | 9.020 | 8.450 | 8.780 | 2,789,600 | -0.28(-3.09%) |
Mar 26, 2020 | 8.550 | 9.440 | 8.360 | 9.060 | 4,584,163 | +0.52(+6.09%) |
Mar 25, 2020 | 8.210 | 9.410 | 8.090 | 8.540 | 6,878,827 | +0.39(+4.79%) |
Mar 24, 2020 | 7.720 | 8.280 | 7.390 | 8.150 | 8,491,806 | +0.92(+12.72%) |
Mar 23, 2020 | 7.530 | 7.530 | 6.530 | 7.230 | 7,052,268 | -0.19(-2.56%) |
Mar 20, 2020 | 8.540 | 8.760 | 7.190 | 7.420 | 10,704,700 | -1.08(-12.71%) |
Mar 19, 2020 | 8.300 | 9.420 | 8.300 | 8.500 | 5,574,791 | -0.04(-0.47%) |
Mar 18, 2020 | 8.140 | 9.250 | 7.680 | 8.540 | 10,238,578 | -0.17(-1.95%) |
Mar 17, 2020 | 8.070 | 9.280 | 7.960 | 8.710 | 6,601,543 | +0.85(+10.81%) |
Mar 16, 2020 | 7.350 | 8.220 | 7.000 | 7.860 | 6,998,003 | -0.39(-4.73%) |
Mar 13, 2020 | 8.210 | 8.590 | 7.630 | 8.250 | 14,448,500 | +0.35(+4.43%) |
Mar 12, 2020 | 8.330 | 8.440 | 7.020 | 7.900 | 12,998,549 | -1.05(-11.73%) |
Mar 11, 2020 | 9.850 | 9.960 | 8.890 | 8.950 | 8,059,296 | -1.11(-11.03%) |
Mar 10, 2020 | 10.62 | 10.69 | 9.790 | 10.06 | 5,764,140 | -0.16(-1.57%) |
Mar 09, 2020 | 10.76 | 10.94 | 10.18 | 10.22 | 6,683,466 | -1.45(-12.43%) |
Mar 06, 2020 | 12.17 | 12.22 | 11.46 | 11.67 | 6,358,700 | -0.89(-7.09%) |
Mar 05, 2020 | 12.39 | 12.66 | 12.24 | 12.56 | 6,467,301 | -0.21(-1.68%) |
Mar 04, 2020 | 12.28 | 12.80 | 12.13 | 12.78 | 9,017,762 | +0.93(+7.81%) |
Mar 03, 2020 | 11.92 | 12.27 | 11.62 | 11.85 | 6,364,125 | -0.11(-0.92%) |
Mar 02, 2020 | 11.81 | 12.23 | 11.70 | 11.96 | 8,155,514 | +0.17(+1.44%) |
Feb 28, 2020 | 11.22 | 11.82 | 11.10 | 11.79 | 7,384,800 | +0.26(+2.25%) |
Feb 27, 2020 | 11.21 | 11.74 | 10.92 | 11.53 | 8,367,328 | -0.12(-1.03%) |
Feb 26, 2020 | 11.92 | 12.09 | 11.63 | 11.65 | 5,172,769 | -0.24(-2.06%) |
Feb 25, 2020 | 12.40 | 12.44 | 11.88 | 11.89 | 6,319,498 | -0.52(-4.15%) |
Feb 24, 2020 | 12.46 | 12.60 | 12.29 | 12.41 | 8,164,707 | -0.53(-4.10%) |
Feb 21, 2020 | 13.13 | 13.20 | 12.69 | 12.94 | 7,514,300 | -0.31(-2.34%) |
Feb 20, 2020 | 13.05 | 13.29 | 13.01 | 13.25 | 4,558,237 | +0.19(+1.45%) |
Feb 19, 2020 | 13.32 | 13.46 | 13.00 | 13.06 | 6,322,403 | -0.24(-1.80%) |
Feb 18, 2020 | 13.79 | 13.94 | 13.28 | 13.30 | 7,048,238 | -0.65(-4.66%) |
Feb 14, 2020 | 14.40 | 14.72 | 13.60 | 13.95 | 15,706,700 | -0.45(-3.13%) |
Feb 13, 2020 | 14.46 | 14.56 | 14.33 | 14.40 | 7,012,500 | -0.11(-0.76%) |
Feb 12, 2020 | 14.36 | 14.56 | 14.33 | 14.51 | 8,754,085 | +0.22(+1.54%) |
Feb 11, 2020 | 14.58 | 14.60 | 14.26 | 14.29 | 5,139,207 | +0.01(+0.07%) |
Feb 10, 2020 | 14.06 | 14.40 | 14.02 | 14.28 | 5,042,870 | +0.20(+1.42%) |
Feb 07, 2020 | 14.23 | 14.42 | 13.99 | 14.08 | 5,127,000 | -0.23(-1.61%) |
Feb 06, 2020 | 14.27 | 14.55 | 14.16 | 14.31 | 6,465,289 | +0.12(+0.85%) |
Feb 05, 2020 | 14.54 | 14.60 | 14.10 | 14.19 | 17,388,798 | -0.18(-1.25%) |
Feb 04, 2020 | 14.62 | 14.65 | 14.33 | 14.37 | 4,640,825 | -0.06(-0.42%) |