Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.725 | 8.888 | 8.541 | 8.745 | 3,499,699 | -0.12(-1.31%) |
Apr 29, 2020 | 8.650 | 8.916 | 8.636 | 8.861 | 5,386,040 | +0.48(+5.77%) |
Apr 28, 2020 | 8.711 | 8.847 | 8.343 | 8.377 | 5,349,226 | +0.03(+0.33%) |
Apr 27, 2020 | 8.017 | 8.514 | 7.955 | 8.350 | 7,985,605 | +0.42(+5.28%) |
Apr 24, 2020 | 7.737 | 7.996 | 7.608 | 7.931 | 6,000,463 | +0.20(+2.60%) |
Apr 23, 2020 | 7.805 | 7.805 | 7.499 | 7.730 | 4,173,185 | +0.13(+1.70%) |
Apr 22, 2020 | 7.805 | 7.860 | 7.547 | 7.601 | 4,413,852 | -0.04(-0.53%) |
Apr 21, 2020 | 7.662 | 7.935 | 7.526 | 7.642 | 5,192,235 | -0.33(-4.10%) |
Apr 20, 2020 | 8.071 | 8.309 | 7.833 | 7.969 | 4,482,426 | -0.31(-3.78%) |
Apr 17, 2020 | 8.555 | 8.650 | 8.214 | 8.282 | 4,218,486 | +0.19(+2.36%) |
Apr 16, 2020 | 8.507 | 8.507 | 7.901 | 8.091 | 4,935,015 | -0.19(-2.30%) |
Apr 15, 2020 | 8.527 | 8.684 | 8.071 | 8.282 | 6,499,449 | -0.69(-7.74%) |
Apr 14, 2020 | 8.990 | 9.293 | 8.759 | 8.977 | 4,756,502 | +0.17(+1.93%) |
Apr 13, 2020 | 9.236 | 9.249 | 8.200 | 8.807 | 9,855,378 | -0.12(-1.30%) |
Apr 09, 2020 | 8.786 | 9.256 | 8.636 | 8.922 | 10,000,626 | +0.93(+11.58%) |
Apr 08, 2020 | 7.778 | 8.269 | 7.669 | 7.996 | 9,198,745 | +0.50(+6.63%) |
Apr 07, 2020 | 7.165 | 7.717 | 7.158 | 7.499 | 8,679,538 | +0.89(+13.39%) |
Apr 06, 2020 | 6.750 | 7.124 | 6.511 | 6.613 | 6,872,023 | +0.40(+6.35%) |
Apr 03, 2020 | 6.607 | 6.627 | 6.052 | 6.218 | 7,980,503 | -0.35(-5.39%) |
Apr 02, 2020 | 6.831 | 6.879 | 6.450 | 6.573 | 7,372,834 | -0.18(-2.62%) |
Apr 01, 2020 | 6.981 | 7.308 | 6.634 | 6.750 | 9,451,601 | -0.59(-8.07%) |
Mar 31, 2020 | 7.288 | 7.792 | 7.254 | 7.342 | 6,867,850 | +0.10(+1.32%) |
Mar 30, 2020 | 7.390 | 7.492 | 6.852 | 7.247 | 9,174,154 | -0.44(-5.76%) |
Mar 27, 2020 | 7.853 | 8.433 | 7.301 | 7.690 | 7,891,970 | -0.43(-5.29%) |
Mar 26, 2020 | 7.962 | 9.099 | 7.901 | 8.119 | 12,092,707 | +0.49(+6.43%) |
Mar 25, 2020 | 6.974 | 8.561 | 6.947 | 7.628 | 15,318,097 | +0.91(+13.48%) |
Mar 24, 2020 | 6.886 | 6.974 | 6.273 | 6.722 | 10,729,392 | +1.22(+22.15%) |
Mar 23, 2020 | 6.825 | 6.920 | 5.449 | 5.503 | 18,232,368 | -1.57(-22.23%) |
Mar 20, 2020 | 7.533 | 8.003 | 7.063 | 7.077 | 12,710,811 | -0.16(-2.17%) |
Mar 19, 2020 | 6.021 | 7.928 | 5.381 | 7.233 | 19,767,698 | +1.11(+18.13%) |
Mar 18, 2020 | 7.560 | 7.594 | 5.524 | 6.123 | 23,408,284 | -1.89(-23.55%) |
Mar 17, 2020 | 8.473 | 8.609 | 7.662 | 8.010 | 17,652,074 | -0.42(-4.93%) |
Mar 16, 2020 | 8.173 | 9.256 | 8.173 | 8.425 | 14,181,518 | -1.55(-15.56%) |
Mar 13, 2020 | 10.16 | 10.43 | 9.205 | 9.978 | 10,532,268 | +0.54(+5.78%) |
Mar 12, 2020 | 9.923 | 10.01 | 9.433 | 9.433 | 17,951,148 | -1.09(-10.38%) |
Mar 11, 2020 | 10.63 | 10.72 | 10.33 | 10.53 | 10,965,062 | -0.34(-3.17%) |
Mar 10, 2020 | 11.21 | 11.28 | 10.53 | 10.87 | 8,208,446 | +0.03(+0.31%) |
Mar 09, 2020 | 10.79 | 11.12 | 10.26 | 10.84 | 11,293,556 | -0.68(-5.87%) |
Mar 06, 2020 | 11.54 | 11.57 | 11.24 | 11.51 | 8,656,621 | -0.24(-2.03%) |
Mar 05, 2020 | 11.76 | 11.93 | 11.70 | 11.75 | 4,988,100 | -0.19(-1.55%) |
Mar 04, 2020 | 11.92 | 12.00 | 11.76 | 11.94 | 3,763,850 | +0.23(+1.92%) |
Mar 03, 2020 | 11.80 | 12.01 | 11.56 | 11.71 | 7,612,396 | -0.04(-0.34%) |
Mar 02, 2020 | 11.40 | 11.78 | 11.38 | 11.75 | 8,715,230 | +0.37(+3.26%) |
Feb 28, 2020 | 11.27 | 11.76 | 11.06 | 11.38 | 19,417,540 | -0.13(-1.15%) |
Feb 27, 2020 | 11.78 | 11.86 | 11.38 | 11.51 | 11,913,499 | -0.39(-3.28%) |
Feb 26, 2020 | 11.88 | 12.07 | 11.87 | 11.90 | 5,792,226 | +0.10(+0.84%) |
Feb 25, 2020 | 12.37 | 12.41 | 11.78 | 11.80 | 8,739,729 | -0.56(-4.55%) |
Feb 24, 2020 | 12.41 | 12.41 | 12.25 | 12.37 | 5,090,975 | -0.21(-1.68%) |
Feb 21, 2020 | 12.58 | 12.62 | 12.52 | 12.58 | 2,469,414 | -0.02(-0.16%) |
Feb 20, 2020 | 12.52 | 12.60 | 12.51 | 12.60 | 3,251,451 | +0.09(+0.74%) |
Feb 19, 2020 | 12.58 | 12.60 | 12.50 | 12.50 | 3,013,688 | -0.08(-0.63%) |
Feb 18, 2020 | 12.58 | 12.62 | 12.54 | 12.58 | 2,616,722 | -0.01(-0.05%) |
Feb 14, 2020 | 12.71 | 12.73 | 12.58 | 12.59 | 3,226,840 | -0.10(-0.78%) |
Feb 13, 2020 | 12.58 | 12.70 | 12.49 | 12.69 | 3,193,760 | +0.12(+0.95%) |
Feb 12, 2020 | 12.72 | 12.80 | 12.52 | 12.57 | 3,174,036 | -0.15(-1.14%) |
Feb 11, 2020 | 12.71 | 12.79 | 12.68 | 12.72 | 2,757,949 | +0.01(+0.05%) |
Feb 10, 2020 | 12.72 | 12.73 | 12.64 | 12.71 | 2,113,974 | -0.02(-0.16%) |
Feb 07, 2020 | 12.66 | 12.74 | 12.60 | 12.73 | 2,759,604 | +0.07(+0.58%) |
Feb 06, 2020 | 12.67 | 12.70 | 12.62 | 12.66 | 2,782,353 | +0.04(+0.31%) |
Feb 05, 2020 | 12.59 | 12.62 | 12.56 | 12.62 | 2,135,841 | +0.08(+0.63%) |
Feb 04, 2020 | 12.56 | 12.58 | 12.52 | 12.54 | 1,933,678 | +0.06(+0.48%) |