Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.913 | 9.105 | 8.564 | 8.858 | 9,656,936 | -0.28(-3.07%) |
Apr 29, 2020 | 8.954 | 9.303 | 8.667 | 9.139 | 12,555,934 | +0.64(+7.57%) |
Apr 28, 2020 | 8.071 | 8.715 | 7.982 | 8.496 | 10,000,607 | +0.70(+8.96%) |
Apr 27, 2020 | 7.722 | 8.112 | 7.489 | 7.797 | 9,636,833 | +0.10(+1.33%) |
Apr 24, 2020 | 7.852 | 7.941 | 7.500 | 7.695 | 9,392,671 | -0.16(-2.01%) |
Apr 23, 2020 | 8.023 | 8.290 | 7.845 | 7.852 | 7,125,651 | -0.10(-1.29%) |
Apr 22, 2020 | 8.160 | 8.215 | 7.804 | 7.955 | 6,001,085 | +0.01(+0.09%) |
Apr 21, 2020 | 7.606 | 8.085 | 7.530 | 7.948 | 8,537,177 | +0.16(+2.11%) |
Apr 20, 2020 | 8.037 | 8.407 | 7.599 | 7.784 | 12,039,408 | -0.75(-8.75%) |
Apr 17, 2020 | 8.393 | 8.639 | 8.229 | 8.530 | 10,365,973 | +0.53(+6.68%) |
Apr 16, 2020 | 8.482 | 8.564 | 7.832 | 7.996 | 8,499,350 | -0.43(-5.12%) |
Apr 15, 2020 | 9.310 | 9.310 | 8.256 | 8.427 | 12,445,421 | -1.01(-10.73%) |
Apr 14, 2020 | 10.17 | 10.17 | 9.297 | 9.440 | 8,359,420 | -0.36(-3.70%) |
Apr 13, 2020 | 9.584 | 9.831 | 8.769 | 9.803 | 10,737,698 | +0.40(+4.30%) |
Apr 09, 2020 | 9.577 | 10.71 | 9.399 | 9.399 | 15,373,304 | +0.78(+9.05%) |
Apr 08, 2020 | 7.948 | 8.722 | 7.797 | 8.619 | 9,587,648 | +1.06(+14.04%) |
Apr 07, 2020 | 7.921 | 8.544 | 7.503 | 7.558 | 15,872,995 | +0.25(+3.47%) |
Apr 06, 2020 | 6.853 | 7.708 | 6.711 | 7.304 | 11,812,770 | +0.95(+14.98%) |
Apr 03, 2020 | 6.627 | 6.675 | 5.853 | 6.353 | 13,356,290 | -0.33(-4.92%) |
Apr 02, 2020 | 6.791 | 7.065 | 6.586 | 6.681 | 8,621,616 | -0.18(-2.59%) |
Apr 01, 2020 | 6.620 | 6.914 | 6.236 | 6.859 | 8,395,620 | -0.16(-2.24%) |
Mar 31, 2020 | 7.599 | 7.927 | 6.914 | 7.017 | 10,057,114 | -0.67(-8.73%) |
Mar 30, 2020 | 8.366 | 8.516 | 7.311 | 7.688 | 8,825,051 | -0.82(-9.65%) |
Mar 27, 2020 | 7.909 | 8.674 | 7.718 | 8.509 | 15,735,598 | +0.00(+0.00%) |
Mar 26, 2020 | 7.422 | 9.999 | 7.422 | 8.509 | 20,523,104 | +1.76(+26.07%) |
Mar 25, 2020 | 6.275 | 7.870 | 5.846 | 6.749 | 18,619,552 | +0.95(+16.36%) |
Mar 24, 2020 | 7.079 | 7.151 | 5.550 | 5.800 | 15,601,077 | -0.14(-2.33%) |
Mar 23, 2020 | 6.492 | 6.842 | 5.767 | 5.939 | 12,755,934 | -0.88(-12.86%) |
Mar 20, 2020 | 6.875 | 8.298 | 6.723 | 6.815 | 12,984,368 | +0.13(+1.97%) |
Mar 19, 2020 | 6.532 | 7.455 | 6.024 | 6.684 | 13,280,509 | -0.78(-10.50%) |
Mar 18, 2020 | 7.909 | 8.298 | 5.003 | 7.468 | 17,130,152 | -1.77(-19.19%) |
Mar 17, 2020 | 9.669 | 9.669 | 7.715 | 9.241 | 13,711,098 | +0.01(+0.07%) |
Mar 16, 2020 | 10.55 | 10.84 | 9.234 | 9.234 | 8,925,877 | -2.60(-21.99%) |
Mar 13, 2020 | 13.06 | 13.11 | 11.11 | 11.84 | 9,192,665 | +0.53(+4.72%) |
Mar 12, 2020 | 11.88 | 12.46 | 10.88 | 11.30 | 8,315,372 | -2.03(-15.22%) |
Mar 11, 2020 | 13.58 | 13.64 | 13.12 | 13.33 | 6,911,202 | -0.36(-2.65%) |
Mar 10, 2020 | 13.88 | 14.02 | 13.22 | 13.70 | 3,254,246 | +0.13(+0.97%) |
Mar 09, 2020 | 13.68 | 14.23 | 12.85 | 13.56 | 5,871,184 | -1.19(-8.04%) |
Mar 06, 2020 | 14.69 | 14.93 | 14.32 | 14.75 | 4,485,048 | -0.41(-2.70%) |
Mar 05, 2020 | 15.27 | 15.32 | 15.04 | 15.16 | 3,753,745 | -0.37(-2.38%) |
Mar 04, 2020 | 15.46 | 15.69 | 15.34 | 15.53 | 3,126,484 | +0.26(+1.73%) |
Mar 03, 2020 | 15.65 | 15.90 | 15.10 | 15.27 | 4,691,017 | -0.27(-1.74%) |
Mar 02, 2020 | 14.69 | 15.60 | 14.68 | 15.54 | 5,474,128 | +0.92(+6.27%) |
Feb 28, 2020 | 14.53 | 14.78 | 14.01 | 14.62 | 9,933,801 | -0.42(-2.80%) |
Feb 27, 2020 | 15.70 | 15.70 | 14.85 | 15.04 | 8,036,376 | -0.94(-5.90%) |
Feb 26, 2020 | 15.95 | 16.25 | 15.94 | 15.98 | 4,876,717 | +0.01(+0.08%) |
Feb 25, 2020 | 16.74 | 16.80 | 15.85 | 15.97 | 6,654,800 | -0.90(-5.35%) |
Feb 24, 2020 | 16.91 | 17.00 | 16.79 | 16.87 | 3,414,315 | -0.25(-1.46%) |
Feb 21, 2020 | 17.12 | 17.18 | 17.09 | 17.12 | 2,115,537 | -0.01(-0.08%) |
Feb 20, 2020 | 16.97 | 17.14 | 16.93 | 17.14 | 1,577,633 | +0.17(+1.01%) |
Feb 19, 2020 | 17.05 | 17.07 | 16.95 | 16.97 | 1,877,965 | -0.05(-0.27%) |
Feb 18, 2020 | 17.14 | 17.15 | 16.97 | 17.01 | 2,162,469 | -0.09(-0.50%) |
Feb 14, 2020 | 17.06 | 17.11 | 17.02 | 17.10 | 1,521,869 | +0.04(+0.23%) |
Feb 13, 2020 | 17.05 | 17.10 | 17.03 | 17.06 | 1,864,942 | +0.01(+0.04%) |
Feb 12, 2020 | 16.95 | 17.14 | 16.94 | 17.05 | 1,849,966 | +0.10(+0.58%) |
Feb 11, 2020 | 17.00 | 17.08 | 16.93 | 16.95 | 1,419,418 | -0.03(-0.19%) |
Feb 10, 2020 | 17.14 | 17.18 | 16.95 | 16.99 | 1,895,350 | -0.16(-0.92%) |
Feb 07, 2020 | 17.18 | 17.26 | 17.12 | 17.14 | 1,705,295 | -0.03(-0.15%) |
Feb 06, 2020 | 17.26 | 17.35 | 17.17 | 17.17 | 2,016,760 | -0.06(-0.34%) |
Feb 05, 2020 | 17.07 | 17.27 | 17.07 | 17.23 | 2,545,361 | +0.16(+0.93%) |
Feb 04, 2020 | 17.02 | 17.14 | 16.95 | 17.07 | 1,753,984 | +0.13(+0.78%) |