Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.768 | 7.909 | 7.513 | 7.734 | 8,226,114 | -0.30(-3.71%) |
Apr 29, 2020 | 8.007 | 8.177 | 7.888 | 8.032 | 10,269,042 | +0.37(+4.78%) |
Apr 28, 2020 | 7.871 | 8.058 | 7.551 | 7.666 | 8,177,209 | +0.22(+2.97%) |
Apr 27, 2020 | 6.874 | 7.572 | 6.865 | 7.445 | 7,267,592 | +0.62(+9.11%) |
Apr 24, 2020 | 6.874 | 6.934 | 6.618 | 6.823 | 4,914,954 | +0.06(+0.88%) |
Apr 23, 2020 | 6.814 | 7.010 | 6.712 | 6.763 | 5,000,599 | +0.06(+0.89%) |
Apr 22, 2020 | 6.729 | 6.951 | 6.610 | 6.704 | 6,968,255 | +0.17(+2.61%) |
Apr 21, 2020 | 6.388 | 6.806 | 6.286 | 6.533 | 6,872,198 | -0.25(-3.64%) |
Apr 20, 2020 | 6.491 | 6.968 | 6.363 | 6.780 | 8,190,722 | -0.04(-0.62%) |
Apr 17, 2020 | 6.491 | 6.874 | 6.465 | 6.823 | 6,902,303 | +0.69(+11.25%) |
Apr 16, 2020 | 6.627 | 6.670 | 6.014 | 6.133 | 6,926,639 | -0.48(-7.22%) |
Apr 15, 2020 | 6.712 | 6.806 | 6.388 | 6.610 | 5,081,413 | -0.49(-6.95%) |
Apr 14, 2020 | 7.666 | 7.743 | 6.891 | 7.104 | 7,153,940 | -0.29(-3.92%) |
Apr 13, 2020 | 8.092 | 8.152 | 7.342 | 7.394 | 6,998,908 | -0.70(-8.63%) |
Apr 09, 2020 | 7.632 | 8.245 | 7.606 | 8.092 | 8,249,469 | +0.78(+10.72%) |
Apr 08, 2020 | 7.078 | 7.368 | 6.929 | 7.308 | 10,149,594 | +0.42(+6.06%) |
Apr 07, 2020 | 7.164 | 7.555 | 6.831 | 6.891 | 10,132,958 | +0.20(+3.06%) |
Apr 06, 2020 | 6.499 | 6.797 | 6.354 | 6.687 | 6,377,544 | +0.57(+9.33%) |
Apr 03, 2020 | 6.499 | 6.584 | 5.988 | 6.116 | 7,228,675 | -0.44(-6.75%) |
Apr 02, 2020 | 6.397 | 6.831 | 6.303 | 6.559 | 5,405,512 | +0.23(+3.63%) |
Apr 01, 2020 | 6.448 | 6.576 | 6.175 | 6.329 | 6,043,396 | -0.54(-7.82%) |
Mar 31, 2020 | 7.095 | 7.266 | 6.678 | 6.865 | 6,584,350 | -0.32(-4.39%) |
Mar 30, 2020 | 7.129 | 7.232 | 6.797 | 7.181 | 8,015,366 | +0.09(+1.32%) |
Mar 27, 2020 | 7.138 | 7.355 | 6.891 | 7.087 | 5,980,830 | -0.46(-6.09%) |
Mar 26, 2020 | 7.036 | 7.819 | 6.942 | 7.547 | 13,331,740 | +0.62(+8.98%) |
Mar 25, 2020 | 6.678 | 7.453 | 6.099 | 6.925 | 11,282,772 | +0.41(+6.27%) |
Mar 24, 2020 | 6.210 | 6.516 | 6.005 | 6.516 | 7,594,267 | +0.72(+12.33%) |
Mar 23, 2020 | 6.465 | 6.508 | 5.451 | 5.801 | 11,062,056 | -0.78(-11.79%) |
Mar 20, 2020 | 7.351 | 7.649 | 6.444 | 6.576 | 11,591,027 | -0.66(-9.18%) |
Mar 19, 2020 | 5.945 | 7.240 | 5.341 | 7.240 | 12,948,249 | +1.12(+18.38%) |
Mar 18, 2020 | 7.027 | 7.206 | 5.443 | 6.116 | 11,565,017 | -1.43(-18.96%) |
Mar 17, 2020 | 7.249 | 7.572 | 6.848 | 7.547 | 12,631,143 | +0.46(+6.49%) |
Mar 16, 2020 | 7.589 | 7.853 | 7.087 | 7.087 | 8,946,253 | -1.38(-16.30%) |
Mar 13, 2020 | 8.356 | 8.663 | 7.517 | 8.467 | 9,119,404 | +0.93(+12.32%) |
Mar 12, 2020 | 7.547 | 8.612 | 7.138 | 7.538 | 10,591,395 | -0.67(-8.19%) |
Mar 11, 2020 | 8.614 | 8.614 | 8.031 | 8.211 | 16,894,010 | -0.68(-7.64%) |
Mar 10, 2020 | 9.008 | 9.167 | 8.119 | 8.891 | 16,601,124 | +0.42(+4.95%) |
Mar 09, 2020 | 9.822 | 10.48 | 8.371 | 8.471 | 17,636,272 | -2.12(-20.03%) |
Mar 06, 2020 | 10.60 | 10.97 | 10.44 | 10.59 | 13,204,491 | -0.44(-4.03%) |
Mar 05, 2020 | 11.24 | 11.41 | 10.91 | 11.04 | 10,509,163 | -0.63(-5.39%) |
Mar 04, 2020 | 11.56 | 11.68 | 11.11 | 11.67 | 7,112,620 | +0.23(+2.05%) |
Mar 03, 2020 | 11.77 | 11.90 | 11.22 | 11.43 | 9,981,791 | -0.35(-2.99%) |
Mar 02, 2020 | 11.33 | 11.82 | 11.11 | 11.78 | 11,285,654 | +0.60(+5.40%) |
Feb 28, 2020 | 11.34 | 11.46 | 10.98 | 11.18 | 15,531,560 | -0.50(-4.31%) |
Feb 27, 2020 | 12.09 | 12.37 | 11.67 | 11.68 | 10,982,348 | -0.71(-5.75%) |
Feb 26, 2020 | 12.78 | 12.82 | 12.32 | 12.40 | 8,683,179 | -0.24(-1.92%) |
Feb 25, 2020 | 13.25 | 13.27 | 12.63 | 12.64 | 9,729,964 | -0.61(-4.62%) |
Feb 24, 2020 | 13.02 | 13.29 | 13.02 | 13.25 | 6,756,458 | -0.23(-1.74%) |
Feb 21, 2020 | 13.43 | 13.54 | 13.30 | 13.49 | 6,058,154 | -0.05(-0.37%) |
Feb 20, 2020 | 13.25 | 13.61 | 13.25 | 13.54 | 6,584,644 | +0.20(+1.51%) |
Feb 19, 2020 | 13.34 | 13.45 | 13.29 | 13.34 | 5,265,268 | +0.07(+0.51%) |
Feb 18, 2020 | 13.49 | 13.55 | 13.17 | 13.27 | 6,660,901 | -0.29(-2.10%) |
Feb 14, 2020 | 13.96 | 13.98 | 13.54 | 13.55 | 5,060,821 | -0.41(-2.94%) |
Feb 13, 2020 | 13.88 | 14.03 | 13.84 | 13.96 | 2,889,582 | +0.04(+0.30%) |
Feb 12, 2020 | 14.04 | 14.07 | 13.84 | 13.92 | 4,289,890 | -0.02(-0.12%) |
Feb 11, 2020 | 13.86 | 13.97 | 13.82 | 13.94 | 4,519,126 | +0.15(+1.10%) |
Feb 10, 2020 | 13.75 | 13.81 | 13.68 | 13.79 | 2,586,633 | -0.01(-0.06%) |
Feb 07, 2020 | 13.86 | 13.97 | 13.78 | 13.80 | 4,391,005 | -0.15(-1.08%) |
Feb 06, 2020 | 14.11 | 14.14 | 13.94 | 13.95 | 5,541,457 | -0.07(-0.48%) |
Feb 05, 2020 | 13.80 | 14.02 | 13.78 | 14.02 | 6,396,430 | +0.43(+3.15%) |
Feb 04, 2020 | 13.79 | 13.86 | 13.56 | 13.59 | 5,257,462 | +0.03(+0.19%) |