Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.673 | 9.804 | 9.398 | 9.550 | 11,408,735 | -0.49(-4.90%) |
Apr 29, 2020 | 10.18 | 10.28 | 9.903 | 10.04 | 13,228,081 | +0.34(+3.55%) |
Apr 28, 2020 | 10.01 | 10.15 | 9.640 | 9.698 | 15,413,808 | +0.18(+1.89%) |
Apr 27, 2020 | 9.009 | 9.575 | 9.009 | 9.517 | 16,588,848 | +0.58(+6.51%) |
Apr 24, 2020 | 8.837 | 9.066 | 8.739 | 8.935 | 14,732,278 | +0.22(+2.54%) |
Apr 23, 2020 | 8.484 | 8.804 | 8.394 | 8.714 | 19,218,846 | +0.33(+3.91%) |
Apr 22, 2020 | 8.698 | 8.829 | 8.353 | 8.386 | 18,247,308 | -0.21(-2.48%) |
Apr 21, 2020 | 8.509 | 8.886 | 8.443 | 8.599 | 19,626,132 | -0.36(-4.03%) |
Apr 20, 2020 | 8.493 | 9.321 | 8.427 | 8.960 | 19,358,892 | +0.10(+1.11%) |
Apr 17, 2020 | 8.419 | 8.949 | 8.386 | 8.862 | 24,944,282 | +0.88(+10.99%) |
Apr 16, 2020 | 8.484 | 8.525 | 7.861 | 7.984 | 19,057,182 | -0.47(-5.53%) |
Apr 15, 2020 | 8.517 | 8.722 | 8.402 | 8.452 | 17,048,408 | -0.68(-7.45%) |
Apr 14, 2020 | 9.681 | 9.755 | 8.935 | 9.132 | 14,494,124 | -0.34(-3.63%) |
Apr 13, 2020 | 9.886 | 9.911 | 9.312 | 9.476 | 12,122,605 | -0.37(-3.75%) |
Apr 09, 2020 | 9.796 | 10.14 | 9.599 | 9.845 | 24,727,508 | +0.56(+6.00%) |
Apr 08, 2020 | 8.763 | 9.394 | 8.665 | 9.288 | 17,076,194 | +0.72(+8.42%) |
Apr 07, 2020 | 8.862 | 9.042 | 8.452 | 8.566 | 24,030,842 | +0.41(+5.03%) |
Apr 06, 2020 | 8.034 | 8.271 | 7.784 | 8.157 | 16,390,152 | +0.72(+9.70%) |
Apr 03, 2020 | 7.706 | 7.935 | 7.345 | 7.435 | 14,514,895 | -0.34(-4.32%) |
Apr 02, 2020 | 7.714 | 8.214 | 7.497 | 7.771 | 17,389,688 | +0.02(+0.32%) |
Apr 01, 2020 | 7.894 | 7.968 | 7.665 | 7.747 | 17,729,384 | -0.75(-8.87%) |
Mar 31, 2020 | 8.755 | 8.894 | 8.296 | 8.501 | 19,510,426 | -0.34(-3.89%) |
Mar 30, 2020 | 9.050 | 9.210 | 8.509 | 8.845 | 18,510,566 | -0.34(-3.66%) |
Mar 27, 2020 | 8.788 | 9.579 | 8.771 | 9.181 | 25,367,092 | -0.21(-2.27%) |
Mar 26, 2020 | 8.173 | 9.501 | 7.911 | 9.394 | 27,447,164 | +1.34(+16.70%) |
Mar 25, 2020 | 8.214 | 8.546 | 7.878 | 8.050 | 25,185,826 | +0.04(+0.51%) |
Mar 24, 2020 | 7.640 | 8.173 | 7.574 | 8.009 | 19,062,914 | +0.99(+14.14%) |
Mar 23, 2020 | 7.419 | 7.599 | 6.820 | 7.017 | 20,369,248 | -0.52(-6.86%) |
Mar 20, 2020 | 7.788 | 8.083 | 6.968 | 7.534 | 28,942,080 | -0.13(-1.71%) |
Mar 19, 2020 | 6.525 | 8.017 | 6.107 | 7.665 | 17,036,642 | +0.98(+14.58%) |
Mar 18, 2020 | 7.870 | 7.993 | 6.509 | 6.689 | 21,848,390 | -1.71(-20.31%) |
Mar 17, 2020 | 8.427 | 8.468 | 7.632 | 8.394 | 25,067,230 | +0.20(+2.50%) |
Mar 16, 2020 | 8.198 | 9.321 | 8.189 | 8.189 | 21,866,024 | -2.25(-21.52%) |
Mar 13, 2020 | 9.780 | 10.44 | 9.296 | 10.44 | 21,126,414 | +1.52(+17.11%) |
Mar 12, 2020 | 9.165 | 9.919 | 8.632 | 8.911 | 25,557,542 | -1.13(-11.27%) |
Mar 11, 2020 | 10.56 | 10.66 | 9.911 | 10.04 | 35,864,600 | -0.92(-8.38%) |
Mar 10, 2020 | 10.54 | 11.07 | 9.886 | 10.96 | 21,106,124 | +0.99(+9.95%) |
Mar 09, 2020 | 10.93 | 10.99 | 9.960 | 9.968 | 19,470,940 | -2.22(-18.22%) |
Mar 06, 2020 | 12.36 | 12.80 | 12.03 | 12.19 | 29,029,790 | -0.91(-6.95%) |
Mar 05, 2020 | 13.14 | 13.28 | 12.94 | 13.10 | 18,638,244 | -0.58(-4.25%) |
Mar 04, 2020 | 13.42 | 13.69 | 13.07 | 13.68 | 16,908,616 | +0.39(+2.96%) |
Mar 03, 2020 | 13.82 | 14.21 | 13.07 | 13.29 | 27,842,956 | -0.62(-4.48%) |
Mar 02, 2020 | 13.29 | 13.92 | 13.02 | 13.91 | 16,283,928 | +0.66(+4.98%) |
Feb 28, 2020 | 13.05 | 13.34 | 12.84 | 13.25 | 26,713,082 | -0.29(-2.15%) |
Feb 27, 2020 | 13.96 | 14.22 | 13.53 | 13.54 | 17,240,486 | -0.78(-5.43%) |
Feb 26, 2020 | 14.75 | 14.84 | 14.31 | 14.32 | 12,636,780 | -0.30(-2.05%) |
Feb 25, 2020 | 15.42 | 15.44 | 14.56 | 14.62 | 12,916,845 | -0.76(-4.95%) |
Feb 24, 2020 | 15.40 | 15.50 | 15.26 | 15.38 | 9,199,613 | -0.56(-3.51%) |
Feb 21, 2020 | 16.11 | 16.16 | 15.80 | 15.94 | 10,004,003 | -0.28(-1.75%) |
Feb 20, 2020 | 15.93 | 16.31 | 15.93 | 16.23 | 10,393,650 | +0.23(+1.47%) |
Feb 19, 2020 | 15.91 | 16.07 | 15.84 | 15.99 | 8,541,940 | +0.14(+0.87%) |
Feb 18, 2020 | 15.93 | 15.99 | 15.63 | 15.85 | 9,391,073 | -0.14(-0.86%) |
Feb 14, 2020 | 15.97 | 16.04 | 15.88 | 15.99 | 7,835,400 | +0.01(+0.05%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.80 | 15.98 | 9,313,743 | +0.01(+0.05%) |
Feb 12, 2020 | 16.06 | 16.20 | 15.94 | 15.97 | 7,381,524 | +0.01(+0.05%) |
Feb 11, 2020 | 15.91 | 16.07 | 15.83 | 15.97 | 7,923,279 | +0.15(+0.92%) |
Feb 10, 2020 | 15.80 | 15.93 | 15.79 | 15.82 | 9,906,868 | -0.06(-0.41%) |
Feb 07, 2020 | 15.74 | 15.93 | 15.67 | 15.89 | 10,747,641 | -0.01(-0.05%) |
Feb 06, 2020 | 16.34 | 16.40 | 15.89 | 15.89 | 11,208,317 | -0.32(-2.00%) |
Feb 05, 2020 | 15.91 | 16.24 | 15.91 | 16.22 | 14,143,507 | +0.53(+3.41%) |
Feb 04, 2020 | 15.67 | 15.83 | 15.65 | 15.68 | 12,888,569 | +0.30(+1.95%) |