Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.240 | 8.610 | 8.084 | 8.280 | 2,652,663 | -0.06(-0.72%) |
Apr 29, 2020 | 8.200 | 8.480 | 8.050 | 8.340 | 3,940,755 | +0.36(+4.51%) |
Apr 28, 2020 | 7.950 | 8.090 | 7.560 | 7.980 | 4,069,383 | +0.18(+2.31%) |
Apr 27, 2020 | 7.920 | 7.990 | 7.720 | 7.800 | 2,617,712 | -0.03(-0.38%) |
Apr 24, 2020 | 7.760 | 7.900 | 7.680 | 7.830 | 1,446,400 | +0.11(+1.42%) |
Apr 23, 2020 | 7.760 | 7.950 | 7.690 | 7.720 | 1,559,203 | -0.01(-0.13%) |
Apr 22, 2020 | 7.600 | 7.830 | 7.510 | 7.730 | 2,581,934 | +0.33(+4.46%) |
Apr 21, 2020 | 7.550 | 7.620 | 7.240 | 7.400 | 2,954,974 | -0.39(-5.01%) |
Apr 20, 2020 | 7.630 | 7.870 | 7.610 | 7.790 | 2,667,274 | +0.08(+1.04%) |
Apr 17, 2020 | 7.650 | 7.881 | 7.580 | 7.710 | 3,518,700 | +0.26(+3.49%) |
Apr 16, 2020 | 7.670 | 7.700 | 7.190 | 7.450 | 3,732,577 | -0.15(-1.97%) |
Apr 15, 2020 | 7.570 | 7.700 | 7.360 | 7.600 | 4,927,549 | -0.21(-2.69%) |
Apr 14, 2020 | 8.220 | 8.230 | 7.800 | 7.810 | 7,149,608 | -0.18(-2.25%) |
Apr 13, 2020 | 8.400 | 8.550 | 7.875 | 7.990 | 7,070,636 | -0.35(-4.20%) |
Apr 09, 2020 | 8.480 | 8.805 | 8.220 | 8.340 | 4,150,100 | -0.04(-0.48%) |
Apr 08, 2020 | 8.140 | 8.430 | 7.990 | 8.380 | 3,383,508 | +0.52(+6.62%) |
Apr 07, 2020 | 8.200 | 8.390 | 7.850 | 7.860 | 3,283,572 | -0.06(-0.76%) |
Apr 06, 2020 | 7.610 | 7.980 | 7.520 | 7.920 | 3,246,738 | +0.57(+7.76%) |
Apr 03, 2020 | 7.670 | 7.790 | 7.250 | 7.350 | 2,857,100 | -0.32(-4.17%) |
Apr 02, 2020 | 7.430 | 7.830 | 7.360 | 7.670 | 3,725,065 | +0.15(+1.99%) |
Apr 01, 2020 | 7.420 | 7.910 | 7.280 | 7.520 | 3,262,031 | -0.35(-4.45%) |
Mar 31, 2020 | 8.000 | 8.320 | 7.780 | 7.870 | 4,670,230 | -0.19(-2.36%) |
Mar 30, 2020 | 7.780 | 8.300 | 7.700 | 8.060 | 4,595,072 | +0.25(+3.20%) |
Mar 27, 2020 | 7.720 | 8.120 | 7.460 | 7.810 | 4,269,300 | -0.35(-4.29%) |
Mar 26, 2020 | 8.040 | 8.560 | 8.020 | 8.160 | 5,768,574 | +0.20(+2.51%) |
Mar 25, 2020 | 7.430 | 8.200 | 7.210 | 7.960 | 7,038,720 | +0.53(+7.13%) |
Mar 24, 2020 | 7.250 | 7.610 | 7.130 | 7.430 | 9,160,430 | +0.62(+9.10%) |
Mar 23, 2020 | 6.940 | 6.970 | 6.310 | 6.810 | 5,998,684 | -0.14(-2.01%) |
Mar 20, 2020 | 7.050 | 7.440 | 6.730 | 6.950 | 10,028,400 | +0.17(+2.51%) |
Mar 19, 2020 | 5.510 | 7.110 | 5.400 | 6.780 | 11,079,909 | +1.48(+27.92%) |
Mar 18, 2020 | 6.260 | 6.390 | 4.760 | 5.300 | 10,792,990 | -1.34(-20.18%) |
Mar 17, 2020 | 6.790 | 6.980 | 6.270 | 6.640 | 8,431,941 | -0.03(-0.45%) |
Mar 16, 2020 | 6.500 | 7.250 | 6.500 | 6.670 | 10,133,036 | -0.80(-10.71%) |
Mar 13, 2020 | 7.550 | 7.600 | 6.820 | 7.470 | 8,644,500 | +0.39(+5.51%) |
Mar 12, 2020 | 7.250 | 7.700 | 6.920 | 7.080 | 7,338,219 | -0.81(-10.27%) |
Mar 11, 2020 | 8.280 | 8.720 | 7.780 | 7.890 | 17,027,758 | +0.04(+0.51%) |
Mar 10, 2020 | 7.730 | 7.900 | 7.130 | 7.850 | 10,693,833 | +0.57(+7.83%) |
Mar 09, 2020 | 7.050 | 7.780 | 6.910 | 7.280 | 4,419,401 | -0.81(-10.01%) |
Mar 06, 2020 | 8.280 | 8.480 | 7.860 | 8.090 | 4,838,500 | -0.50(-5.82%) |
Mar 05, 2020 | 8.750 | 8.870 | 8.410 | 8.590 | 4,345,941 | -0.40(-4.45%) |
Mar 04, 2020 | 9.010 | 9.060 | 8.780 | 8.990 | 3,124,360 | +0.21(+2.39%) |
Mar 03, 2020 | 9.110 | 9.390 | 8.570 | 8.780 | 3,803,671 | -0.32(-3.52%) |
Mar 02, 2020 | 8.960 | 9.110 | 8.700 | 9.100 | 4,826,277 | +0.20(+2.25%) |
Feb 28, 2020 | 8.510 | 8.995 | 8.460 | 8.900 | 7,478,200 | -0.01(-0.11%) |
Feb 27, 2020 | 9.060 | 9.310 | 8.610 | 8.910 | 9,101,406 | -0.56(-5.91%) |
Feb 26, 2020 | 9.770 | 10.02 | 9.470 | 9.470 | 4,617,002 | -0.32(-3.27%) |
Feb 25, 2020 | 10.28 | 10.43 | 9.640 | 9.790 | 5,010,461 | -0.41(-4.02%) |
Feb 24, 2020 | 10.27 | 10.49 | 10.02 | 10.20 | 4,262,252 | -0.65(-5.99%) |
Feb 21, 2020 | 11.05 | 11.12 | 10.77 | 10.85 | 3,057,500 | -0.21(-1.90%) |
Feb 20, 2020 | 11.03 | 11.11 | 10.72 | 11.06 | 2,921,557 | +0.00(+0.00%) |
Feb 19, 2020 | 10.85 | 11.11 | 10.85 | 11.06 | 2,176,109 | +0.29(+2.69%) |
Feb 18, 2020 | 10.84 | 10.94 | 10.76 | 10.77 | 2,031,911 | -0.16(-1.46%) |
Feb 14, 2020 | 10.94 | 11.07 | 10.84 | 10.93 | 3,233,500 | +0.02(+0.18%) |
Feb 13, 2020 | 10.82 | 11.02 | 10.77 | 10.91 | 2,849,114 | -0.04(-0.37%) |
Feb 12, 2020 | 10.65 | 10.97 | 10.50 | 10.95 | 4,015,800 | +0.34(+3.20%) |
Feb 11, 2020 | 10.58 | 10.74 | 10.51 | 10.61 | 3,345,975 | +0.10(+0.95%) |
Feb 10, 2020 | 10.60 | 10.70 | 10.47 | 10.51 | 2,361,937 | -0.14(-1.31%) |
Feb 07, 2020 | 10.75 | 10.76 | 10.54 | 10.65 | 1,580,800 | -0.11(-1.02%) |
Feb 06, 2020 | 10.65 | 10.95 | 10.64 | 10.76 | 2,926,276 | +0.17(+1.61%) |
Feb 05, 2020 | 10.75 | 10.84 | 10.41 | 10.59 | 2,186,634 | -0.02(-0.19%) |
Feb 04, 2020 | 10.74 | 10.88 | 10.57 | 10.61 | 3,795,935 | +0.07(+0.66%) |