Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.045 | 7.198 | 6.456 | 6.595 | 2,946,788 | -0.48(-6.73%) |
Apr 29, 2020 | 6.912 | 7.261 | 6.817 | 7.071 | 2,179,791 | +0.32(+4.79%) |
Apr 28, 2020 | 6.481 | 6.887 | 6.221 | 6.747 | 3,153,374 | +0.20(+3.10%) |
Apr 27, 2020 | 6.437 | 6.747 | 6.297 | 6.544 | 2,092,080 | +0.04(+0.68%) |
Apr 24, 2020 | 6.348 | 6.582 | 6.088 | 6.500 | 2,428,951 | -0.01(-0.10%) |
Apr 23, 2020 | 6.563 | 6.855 | 6.462 | 6.506 | 1,612,478 | -0.08(-1.16%) |
Apr 22, 2020 | 6.855 | 6.912 | 6.411 | 6.582 | 2,289,919 | -0.11(-1.70%) |
Apr 21, 2020 | 6.043 | 6.741 | 5.980 | 6.697 | 2,915,092 | +0.39(+6.24%) |
Apr 20, 2020 | 6.246 | 6.519 | 6.043 | 6.303 | 2,288,131 | -0.28(-4.24%) |
Apr 17, 2020 | 6.278 | 6.627 | 5.967 | 6.582 | 3,667,002 | +0.65(+10.90%) |
Apr 16, 2020 | 6.310 | 6.354 | 5.790 | 5.936 | 2,149,233 | -0.36(-5.65%) |
Apr 15, 2020 | 6.113 | 6.367 | 5.815 | 6.291 | 2,194,103 | -0.18(-2.84%) |
Apr 14, 2020 | 6.665 | 7.033 | 6.310 | 6.475 | 2,355,043 | -0.01(-0.20%) |
Apr 13, 2020 | 6.654 | 6.747 | 5.881 | 6.487 | 2,879,204 | -0.06(-0.85%) |
Apr 09, 2020 | 6.648 | 7.428 | 6.124 | 6.543 | 5,924,902 | +0.44(+7.20%) |
Apr 08, 2020 | 5.726 | 6.295 | 5.614 | 6.103 | 4,528,980 | +0.77(+14.52%) |
Apr 07, 2020 | 5.348 | 5.949 | 5.237 | 5.330 | 5,574,668 | +0.47(+9.68%) |
Apr 06, 2020 | 4.872 | 5.481 | 4.661 | 4.859 | 5,440,910 | +0.53(+12.14%) |
Apr 03, 2020 | 4.810 | 4.934 | 3.714 | 4.333 | 7,275,920 | -0.62(-12.50%) |
Apr 02, 2020 | 5.416 | 5.720 | 4.735 | 4.952 | 3,883,020 | -0.50(-9.09%) |
Apr 01, 2020 | 6.103 | 6.215 | 5.373 | 5.447 | 3,790,687 | -1.13(-17.14%) |
Mar 31, 2020 | 6.073 | 6.723 | 5.751 | 6.574 | 6,363,856 | +0.46(+7.49%) |
Mar 30, 2020 | 6.654 | 7.010 | 5.943 | 6.116 | 4,078,586 | -0.80(-11.63%) |
Mar 27, 2020 | 7.744 | 7.892 | 6.890 | 6.921 | 5,087,119 | -1.03(-13.00%) |
Mar 26, 2020 | 6.970 | 9.118 | 6.952 | 7.954 | 12,720,879 | +1.56(+24.40%) |
Mar 25, 2020 | 3.894 | 6.611 | 3.894 | 6.394 | 10,270,964 | +2.85(+80.59%) |
Mar 24, 2020 | 4.017 | 4.079 | 3.423 | 3.541 | 7,337,468 | -0.37(-9.35%) |
Mar 23, 2020 | 4.568 | 4.568 | 3.742 | 3.906 | 4,958,382 | -0.65(-14.27%) |
Mar 20, 2020 | 5.045 | 5.528 | 4.500 | 4.556 | 8,443,906 | +0.20(+4.55%) |
Mar 19, 2020 | 3.677 | 5.076 | 2.959 | 4.358 | 9,801,888 | +0.84(+23.94%) |
Mar 18, 2020 | 4.915 | 5.020 | 2.167 | 3.516 | 9,739,968 | -1.87(-34.71%) |
Mar 17, 2020 | 6.809 | 6.945 | 4.713 | 5.385 | 11,448,967 | -1.35(-20.04%) |
Mar 16, 2020 | 8.561 | 8.784 | 6.735 | 6.735 | 4,967,692 | -2.55(-27.47%) |
Mar 13, 2020 | 10.05 | 10.19 | 8.666 | 9.285 | 3,914,125 | -0.13(-1.38%) |
Mar 12, 2020 | 10.80 | 10.91 | 8.858 | 9.415 | 4,160,594 | -2.28(-19.52%) |
Mar 11, 2020 | 12.00 | 12.13 | 11.59 | 11.70 | 2,604,868 | -0.54(-4.45%) |
Mar 10, 2020 | 12.61 | 12.70 | 11.80 | 12.24 | 2,873,123 | -0.06(-0.45%) |
Mar 09, 2020 | 12.51 | 12.86 | 12.26 | 12.30 | 2,535,745 | -0.98(-7.37%) |
Mar 06, 2020 | 13.02 | 13.41 | 12.94 | 13.28 | 2,263,759 | -0.06(-0.46%) |
Mar 05, 2020 | 13.49 | 13.55 | 13.22 | 13.34 | 1,556,291 | -0.38(-2.75%) |
Mar 04, 2020 | 13.56 | 13.76 | 13.49 | 13.72 | 1,905,357 | +0.35(+2.59%) |
Mar 03, 2020 | 13.75 | 13.79 | 13.17 | 13.37 | 2,996,951 | -0.38(-2.75%) |
Mar 02, 2020 | 12.93 | 13.81 | 12.89 | 13.75 | 3,882,408 | +0.93(+7.29%) |
Feb 28, 2020 | 13.01 | 13.01 | 12.39 | 12.81 | 5,737,669 | -0.46(-3.50%) |
Feb 27, 2020 | 13.62 | 13.67 | 13.08 | 13.28 | 3,998,375 | -0.51(-3.68%) |
Feb 26, 2020 | 13.83 | 14.03 | 13.76 | 13.79 | 2,428,077 | -0.06(-0.45%) |
Feb 25, 2020 | 14.24 | 14.25 | 13.69 | 13.85 | 2,356,823 | -0.37(-2.61%) |
Feb 24, 2020 | 14.27 | 14.33 | 14.17 | 14.22 | 1,348,469 | -0.23(-1.59%) |
Feb 21, 2020 | 14.53 | 14.55 | 14.36 | 14.45 | 1,099,974 | -0.09(-0.60%) |
Feb 20, 2020 | 14.52 | 14.57 | 14.48 | 14.53 | 902,552 | +0.01(+0.09%) |
Feb 19, 2020 | 14.55 | 14.59 | 14.51 | 14.52 | 695,788 | -0.01(-0.04%) |
Feb 18, 2020 | 14.56 | 14.60 | 14.50 | 14.53 | 790,472 | -0.03(-0.21%) |
Feb 14, 2020 | 14.48 | 14.58 | 14.47 | 14.56 | 759,433 | +0.06(+0.38%) |
Feb 13, 2020 | 14.49 | 14.65 | 14.49 | 14.50 | 1,010,921 | +0.01(+0.04%) |
Feb 12, 2020 | 14.45 | 14.61 | 14.38 | 14.50 | 1,466,563 | +0.09(+0.60%) |
Feb 11, 2020 | 14.53 | 14.55 | 14.34 | 14.41 | 1,230,767 | -0.12(-0.81%) |
Feb 10, 2020 | 14.61 | 14.66 | 14.45 | 14.53 | 1,335,169 | -0.06(-0.42%) |
Feb 07, 2020 | 14.63 | 14.73 | 14.56 | 14.59 | 1,363,942 | +0.04(+0.26%) |
Feb 06, 2020 | 14.60 | 14.68 | 14.55 | 14.55 | 1,112,982 | -0.03(-0.21%) |
Feb 05, 2020 | 14.47 | 14.60 | 14.47 | 14.58 | 766,394 | +0.15(+1.03%) |
Feb 04, 2020 | 14.48 | 14.52 | 14.39 | 14.44 | 818,709 | +0.01(+0.09%) |