Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.176 | 8.488 | 7.905 | 8.204 | 7,303,871 | -0.09(-1.12%) |
Apr 29, 2020 | 7.962 | 8.400 | 7.776 | 8.297 | 9,534,342 | +0.74(+9.86%) |
Apr 28, 2020 | 6.826 | 7.599 | 6.742 | 7.552 | 14,568,648 | +0.90(+13.59%) |
Apr 27, 2020 | 6.891 | 6.947 | 6.435 | 6.649 | 6,967,775 | -0.23(-3.38%) |
Apr 24, 2020 | 6.975 | 7.087 | 6.714 | 6.882 | 5,625,865 | +0.02(+0.27%) |
Apr 23, 2020 | 6.900 | 7.059 | 6.807 | 6.863 | 4,313,479 | +0.09(+1.38%) |
Apr 22, 2020 | 6.714 | 6.979 | 6.714 | 6.770 | 3,361,645 | +0.20(+3.12%) |
Apr 21, 2020 | 6.602 | 6.928 | 6.323 | 6.565 | 7,271,682 | -0.41(-5.87%) |
Apr 20, 2020 | 6.984 | 7.315 | 6.751 | 6.975 | 6,138,536 | -0.38(-5.19%) |
Apr 17, 2020 | 7.422 | 7.599 | 7.263 | 7.357 | 4,672,918 | +0.05(+0.64%) |
Apr 16, 2020 | 7.571 | 7.617 | 7.170 | 7.310 | 5,275,184 | -0.18(-2.36%) |
Apr 15, 2020 | 7.776 | 7.776 | 7.319 | 7.487 | 4,794,119 | -0.77(-9.36%) |
Apr 14, 2020 | 7.748 | 8.367 | 7.738 | 8.260 | 5,966,034 | +0.53(+6.87%) |
Apr 13, 2020 | 7.496 | 7.785 | 7.226 | 7.729 | 5,098,069 | +0.36(+4.93%) |
Apr 09, 2020 | 7.897 | 7.897 | 7.133 | 7.366 | 7,771,123 | -0.25(-3.30%) |
Apr 08, 2020 | 7.785 | 7.859 | 7.440 | 7.617 | 5,183,299 | -0.17(-2.15%) |
Apr 07, 2020 | 7.524 | 7.822 | 7.366 | 7.785 | 7,543,436 | +0.71(+10.00%) |
Apr 06, 2020 | 6.947 | 7.300 | 6.798 | 7.077 | 5,216,450 | +0.46(+6.89%) |
Apr 03, 2020 | 6.910 | 6.965 | 6.193 | 6.621 | 6,317,541 | -0.15(-2.20%) |
Apr 02, 2020 | 6.695 | 7.273 | 6.649 | 6.770 | 5,102,819 | +0.18(+2.68%) |
Apr 01, 2020 | 6.584 | 7.198 | 6.435 | 6.593 | 4,493,084 | -0.45(-6.35%) |
Mar 31, 2020 | 6.602 | 7.101 | 6.314 | 7.040 | 6,143,354 | +0.61(+9.41%) |
Mar 30, 2020 | 6.099 | 6.519 | 5.828 | 6.435 | 4,550,418 | +0.37(+6.14%) |
Mar 27, 2020 | 6.733 | 6.798 | 5.978 | 6.062 | 6,930,288 | -0.95(-13.55%) |
Mar 26, 2020 | 7.319 | 7.515 | 6.891 | 7.012 | 8,573,560 | -0.19(-2.59%) |
Mar 25, 2020 | 7.496 | 7.766 | 6.695 | 7.198 | 6,770,016 | -0.16(-2.15%) |
Mar 24, 2020 | 6.835 | 7.394 | 6.444 | 7.357 | 7,787,876 | +1.17(+18.98%) |
Mar 23, 2020 | 6.630 | 6.742 | 6.165 | 6.183 | 7,412,421 | -0.45(-6.74%) |
Mar 20, 2020 | 7.152 | 7.664 | 6.295 | 6.630 | 6,032,752 | -0.16(-2.33%) |
Mar 19, 2020 | 5.690 | 6.891 | 5.485 | 6.789 | 7,760,611 | +1.09(+19.12%) |
Mar 18, 2020 | 6.649 | 6.658 | 5.215 | 5.699 | 8,634,225 | -1.56(-21.54%) |
Mar 17, 2020 | 7.729 | 7.832 | 7.077 | 7.263 | 7,395,948 | -0.43(-5.57%) |
Mar 16, 2020 | 7.096 | 7.915 | 6.891 | 7.692 | 5,901,076 | -0.64(-7.71%) |
Mar 13, 2020 | 7.645 | 8.362 | 7.156 | 8.334 | 8,490,075 | +1.46(+21.27%) |
Mar 12, 2020 | 7.040 | 7.506 | 6.481 | 6.872 | 8,682,440 | -0.72(-9.45%) |
Mar 11, 2020 | 7.950 | 8.061 | 7.451 | 7.589 | 8,382,253 | -0.67(-8.07%) |
Mar 10, 2020 | 8.089 | 8.422 | 7.700 | 8.256 | 9,159,942 | +0.81(+10.81%) |
Mar 09, 2020 | 8.848 | 8.867 | 7.265 | 7.451 | 7,025,788 | -2.28(-23.41%) |
Mar 06, 2020 | 9.727 | 10.15 | 9.653 | 9.727 | 7,529,020 | -0.31(-3.13%) |
Mar 05, 2020 | 9.505 | 10.20 | 9.459 | 10.04 | 8,054,135 | +0.05(+0.46%) |
Mar 04, 2020 | 9.515 | 10.09 | 9.450 | 9.996 | 6,991,559 | +0.79(+8.54%) |
Mar 03, 2020 | 9.774 | 9.968 | 9.172 | 9.209 | 9,389,248 | -0.54(-5.51%) |
Mar 02, 2020 | 9.496 | 9.746 | 8.885 | 9.746 | 7,555,940 | +0.38(+4.05%) |
Feb 28, 2020 | 9.061 | 9.376 | 8.950 | 9.366 | 11,720,093 | -0.13(-1.36%) |
Feb 27, 2020 | 9.191 | 9.653 | 8.968 | 9.496 | 8,370,809 | -0.01(-0.10%) |
Feb 26, 2020 | 9.635 | 9.950 | 9.478 | 9.505 | 6,942,476 | -0.06(-0.68%) |
Feb 25, 2020 | 9.829 | 9.866 | 9.431 | 9.570 | 7,684,079 | -0.22(-2.27%) |
Feb 24, 2020 | 9.561 | 9.950 | 9.292 | 9.792 | 8,028,097 | -0.31(-3.11%) |
Feb 21, 2020 | 11.57 | 11.57 | 10.04 | 10.11 | 16,741,709 | -1.82(-15.28%) |
Feb 20, 2020 | 12.27 | 12.37 | 11.87 | 11.93 | 6,127,334 | -0.43(-3.45%) |
Feb 19, 2020 | 12.09 | 12.39 | 12.05 | 12.36 | 4,635,266 | +0.29(+2.38%) |
Feb 18, 2020 | 12.31 | 12.34 | 11.99 | 12.07 | 4,345,182 | -0.39(-3.12%) |
Feb 14, 2020 | 12.96 | 13.05 | 12.37 | 12.46 | 4,404,462 | -0.51(-3.93%) |
Feb 13, 2020 | 12.87 | 13.08 | 12.73 | 12.97 | 4,378,392 | -0.09(-0.71%) |
Feb 12, 2020 | 13.07 | 13.26 | 12.87 | 13.06 | 3,507,692 | +0.35(+2.77%) |
Feb 11, 2020 | 12.40 | 13.17 | 12.40 | 12.71 | 4,909,030 | +0.54(+4.41%) |
Feb 10, 2020 | 12.26 | 12.28 | 11.97 | 12.17 | 3,523,764 | -0.19(-1.57%) |
Feb 07, 2020 | 12.60 | 12.60 | 12.34 | 12.37 | 4,125,813 | -0.44(-3.47%) |
Feb 06, 2020 | 13.33 | 13.33 | 12.76 | 12.81 | 4,418,217 | -0.42(-3.15%) |
Feb 05, 2020 | 12.92 | 13.29 | 12.91 | 13.23 | 4,597,239 | +0.60(+4.77%) |
Feb 04, 2020 | 12.42 | 12.74 | 12.37 | 12.62 | 5,989,918 | +0.64(+5.33%) |