Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.397 | 6.714 | 6.017 | 6.155 | 1,442,725 | -0.31(-4.81%) |
Apr 29, 2020 | 6.501 | 6.743 | 6.250 | 6.466 | 2,042,689 | +0.43(+7.16%) |
Apr 28, 2020 | 5.187 | 6.129 | 5.187 | 6.034 | 2,628,850 | +0.91(+17.71%) |
Apr 27, 2020 | 5.368 | 5.524 | 4.893 | 5.126 | 2,623,179 | -0.15(-2.79%) |
Apr 24, 2020 | 5.446 | 5.592 | 5.187 | 5.273 | 1,698,584 | -0.17(-3.17%) |
Apr 23, 2020 | 5.792 | 5.809 | 5.360 | 5.446 | 2,488,138 | -0.32(-5.55%) |
Apr 22, 2020 | 6.069 | 6.182 | 5.723 | 5.766 | 1,238,771 | -0.16(-2.63%) |
Apr 21, 2020 | 6.224 | 6.250 | 5.922 | 5.922 | 1,338,788 | -0.41(-6.42%) |
Apr 20, 2020 | 6.155 | 6.587 | 5.922 | 6.328 | 1,784,768 | -0.01(-0.14%) |
Apr 17, 2020 | 6.657 | 6.726 | 6.190 | 6.337 | 2,025,947 | -0.13(-2.01%) |
Apr 16, 2020 | 6.466 | 6.570 | 6.112 | 6.466 | 1,436,349 | -0.09(-1.32%) |
Apr 15, 2020 | 5.930 | 6.700 | 5.697 | 6.553 | 1,756,790 | +0.40(+6.46%) |
Apr 14, 2020 | 6.017 | 6.250 | 5.878 | 6.155 | 1,036,541 | +0.25(+4.25%) |
Apr 13, 2020 | 6.138 | 6.207 | 5.709 | 5.904 | 1,031,135 | -0.22(-3.67%) |
Apr 09, 2020 | 6.414 | 6.518 | 5.941 | 6.129 | 954,094 | -0.10(-1.53%) |
Apr 08, 2020 | 6.129 | 6.259 | 6.051 | 6.224 | 1,149,706 | +0.23(+3.90%) |
Apr 07, 2020 | 6.380 | 6.561 | 5.861 | 5.991 | 1,556,335 | -0.07(-1.14%) |
Apr 06, 2020 | 6.535 | 6.760 | 5.930 | 6.060 | 1,299,329 | -0.29(-4.50%) |
Apr 03, 2020 | 6.224 | 6.363 | 6.034 | 6.345 | 932,231 | +0.12(+1.94%) |
Apr 02, 2020 | 5.853 | 6.250 | 5.662 | 6.224 | 782,413 | +0.35(+6.04%) |
Apr 01, 2020 | 5.818 | 5.991 | 5.628 | 5.870 | 835,567 | -0.22(-3.69%) |
Mar 31, 2020 | 5.801 | 6.414 | 5.801 | 6.095 | 1,147,987 | +0.28(+4.75%) |
Mar 30, 2020 | 6.086 | 6.116 | 5.576 | 5.818 | 960,512 | -0.01(-0.15%) |
Mar 27, 2020 | 6.414 | 6.510 | 5.827 | 5.827 | 1,043,165 | -0.96(-14.14%) |
Mar 26, 2020 | 6.769 | 7.080 | 6.639 | 6.786 | 1,076,707 | +0.20(+3.02%) |
Mar 25, 2020 | 6.484 | 6.942 | 6.268 | 6.587 | 1,224,396 | +0.30(+4.81%) |
Mar 24, 2020 | 5.827 | 6.527 | 5.801 | 6.285 | 1,167,706 | +0.71(+12.71%) |
Mar 23, 2020 | 5.853 | 5.870 | 5.420 | 5.576 | 1,011,768 | -0.31(-5.29%) |
Mar 20, 2020 | 5.472 | 6.432 | 5.273 | 5.887 | 2,230,578 | +0.61(+11.64%) |
Mar 19, 2020 | 5.100 | 5.965 | 5.057 | 5.273 | 1,654,771 | +0.02(+0.33%) |
Mar 18, 2020 | 5.974 | 6.138 | 5.092 | 5.256 | 2,683,134 | -1.35(-20.42%) |
Mar 17, 2020 | 6.328 | 6.734 | 5.878 | 6.605 | 1,861,952 | +0.43(+7.00%) |
Mar 16, 2020 | 6.674 | 7.426 | 6.138 | 6.172 | 2,518,321 | -1.79(-22.48%) |
Mar 13, 2020 | 8.273 | 8.558 | 7.625 | 7.962 | 1,387,416 | +0.41(+5.50%) |
Mar 12, 2020 | 7.780 | 8.083 | 7.305 | 7.547 | 1,520,701 | -1.24(-14.07%) |
Mar 11, 2020 | 9.189 | 9.354 | 8.593 | 8.783 | 905,175 | -0.78(-8.14%) |
Mar 10, 2020 | 9.034 | 9.656 | 8.848 | 9.561 | 1,417,274 | +0.95(+11.04%) |
Mar 09, 2020 | 9.596 | 9.924 | 8.610 | 8.610 | 2,223,762 | -1.95(-18.49%) |
Mar 06, 2020 | 10.95 | 11.26 | 10.53 | 10.56 | 1,018,757 | -0.84(-7.35%) |
Mar 05, 2020 | 11.40 | 11.58 | 11.26 | 11.40 | 670,117 | -0.33(-2.80%) |
Mar 04, 2020 | 11.37 | 11.76 | 11.27 | 11.73 | 559,900 | +0.53(+4.71%) |
Mar 03, 2020 | 11.31 | 11.72 | 10.97 | 11.20 | 1,234,924 | -0.10(-0.92%) |
Mar 02, 2020 | 11.36 | 11.36 | 10.71 | 11.31 | 881,199 | +0.38(+3.48%) |
Feb 28, 2020 | 10.53 | 11.12 | 10.44 | 10.93 | 1,944,858 | -0.34(-2.99%) |
Feb 27, 2020 | 11.21 | 11.64 | 10.92 | 11.26 | 1,032,603 | -0.23(-2.03%) |
Feb 26, 2020 | 11.58 | 11.93 | 11.39 | 11.50 | 855,727 | +0.04(+0.38%) |
Feb 25, 2020 | 12.23 | 12.23 | 11.42 | 11.45 | 1,175,911 | -0.61(-5.02%) |
Feb 24, 2020 | 12.13 | 12.31 | 11.84 | 12.06 | 873,009 | -0.47(-3.73%) |
Feb 21, 2020 | 12.27 | 12.57 | 12.12 | 12.53 | 888,506 | +0.16(+1.26%) |
Feb 20, 2020 | 12.10 | 12.49 | 11.90 | 12.37 | 1,825,254 | +0.19(+1.56%) |
Feb 19, 2020 | 11.95 | 12.43 | 11.90 | 12.18 | 866,355 | +0.34(+2.85%) |
Feb 18, 2020 | 11.82 | 12.10 | 11.68 | 11.84 | 685,048 | -0.08(-0.65%) |
Feb 14, 2020 | 11.85 | 12.07 | 11.72 | 11.92 | 1,115,346 | +0.18(+1.55%) |
Feb 13, 2020 | 12.54 | 12.54 | 11.61 | 11.74 | 2,586,467 | -1.06(-8.31%) |
Feb 12, 2020 | 12.71 | 12.86 | 12.54 | 12.80 | 694,523 | +0.13(+1.02%) |
Feb 11, 2020 | 12.79 | 12.98 | 12.39 | 12.67 | 1,012,664 | -0.29(-2.20%) |
Feb 10, 2020 | 12.95 | 13.15 | 12.79 | 12.96 | 371,961 | +0.01(+0.07%) |
Feb 07, 2020 | 13.10 | 13.27 | 12.73 | 12.95 | 1,079,834 | +0.16(+1.22%) |
Feb 06, 2020 | 12.85 | 13.14 | 12.56 | 12.79 | 695,873 | +0.06(+0.48%) |
Feb 05, 2020 | 12.88 | 13.06 | 12.63 | 12.73 | 1,080,376 | -0.06(-0.47%) |
Feb 04, 2020 | 13.40 | 13.66 | 12.54 | 12.79 | 2,500,512 | -0.34(-2.57%) |