Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.466 | 7.522 | 7.045 | 7.073 | 1,557,280 | -0.42(-5.63%) |
Apr 29, 2020 | 7.401 | 7.625 | 7.148 | 7.494 | 2,621,187 | +0.07(+1.01%) |
Apr 28, 2020 | 7.223 | 7.438 | 6.670 | 7.419 | 2,779,265 | +0.35(+4.90%) |
Apr 27, 2020 | 7.916 | 8.403 | 6.951 | 7.073 | 6,824,026 | -4.07(-36.50%) |
Apr 24, 2020 | 11.67 | 12.05 | 11.09 | 11.14 | 1,004,386 | -0.57(-4.88%) |
Apr 23, 2020 | 11.08 | 11.78 | 11.08 | 11.71 | 615,814 | +0.47(+4.17%) |
Apr 22, 2020 | 11.19 | 11.46 | 10.89 | 11.24 | 930,153 | +0.12(+1.10%) |
Apr 21, 2020 | 10.76 | 11.25 | 10.22 | 11.12 | 814,563 | +0.31(+2.86%) |
Apr 20, 2020 | 9.031 | 11.01 | 8.965 | 10.81 | 1,398,221 | +0.91(+9.18%) |
Apr 17, 2020 | 8.928 | 9.967 | 8.900 | 9.902 | 970,867 | +0.93(+10.33%) |
Apr 16, 2020 | 9.012 | 9.490 | 8.918 | 8.974 | 475,134 | -0.15(-1.64%) |
Apr 15, 2020 | 9.106 | 9.190 | 8.740 | 9.124 | 750,667 | -0.11(-1.22%) |
Apr 14, 2020 | 8.993 | 9.284 | 8.675 | 9.237 | 641,099 | +0.24(+2.71%) |
Apr 13, 2020 | 9.059 | 9.368 | 8.740 | 8.993 | 582,838 | +0.03(+0.31%) |
Apr 09, 2020 | 8.431 | 9.265 | 8.300 | 8.965 | 1,068,968 | +0.69(+8.38%) |
Apr 08, 2020 | 7.579 | 8.394 | 7.579 | 8.272 | 1,087,984 | +0.66(+8.61%) |
Apr 07, 2020 | 7.775 | 8.056 | 7.541 | 7.616 | 772,271 | +0.06(+0.74%) |
Apr 06, 2020 | 7.644 | 7.878 | 7.405 | 7.560 | 714,460 | -0.24(-3.12%) |
Apr 03, 2020 | 7.672 | 7.888 | 6.951 | 7.803 | 1,506,312 | +0.22(+2.84%) |
Apr 02, 2020 | 6.867 | 8.028 | 6.867 | 7.588 | 556,513 | +0.81(+11.88%) |
Apr 01, 2020 | 7.120 | 7.307 | 6.698 | 6.782 | 594,795 | -0.81(-10.62%) |
Mar 31, 2020 | 6.670 | 7.726 | 6.576 | 7.588 | 1,129,863 | +0.99(+15.06%) |
Mar 30, 2020 | 6.548 | 6.642 | 5.874 | 6.595 | 957,908 | +0.10(+1.59%) |
Mar 27, 2020 | 7.269 | 7.269 | 6.370 | 6.492 | 1,340,747 | -0.79(-10.81%) |
Mar 26, 2020 | 7.729 | 7.803 | 6.839 | 7.279 | 2,512,138 | -0.41(-5.36%) |
Mar 25, 2020 | 7.541 | 7.907 | 7.232 | 7.691 | 954,122 | +0.08(+1.11%) |
Mar 24, 2020 | 7.176 | 7.607 | 6.745 | 7.607 | 1,190,588 | +0.77(+11.23%) |
Mar 23, 2020 | 7.532 | 7.682 | 6.417 | 6.839 | 2,303,437 | -1.16(-14.52%) |
Mar 20, 2020 | 6.070 | 9.883 | 6.070 | 8.000 | 14,362,973 | +2.14(+36.42%) |
Mar 19, 2020 | 4.918 | 6.773 | 4.871 | 5.864 | 2,292,805 | +0.72(+14.03%) |
Mar 18, 2020 | 5.817 | 6.426 | 4.946 | 5.143 | 3,263,575 | -0.99(-16.18%) |
Mar 17, 2020 | 7.579 | 7.625 | 6.089 | 6.136 | 2,146,068 | -1.28(-17.30%) |
Mar 16, 2020 | 7.850 | 7.944 | 7.026 | 7.419 | 1,743,090 | -0.90(-10.81%) |
Mar 13, 2020 | 8.759 | 9.087 | 7.794 | 8.319 | 2,941,959 | +0.03(+0.34%) |
Mar 12, 2020 | 8.075 | 8.937 | 7.963 | 8.291 | 1,478,512 | -1.08(-11.50%) |
Mar 11, 2020 | 9.040 | 9.565 | 8.731 | 9.368 | 1,097,020 | -0.13(-1.38%) |
Mar 10, 2020 | 8.281 | 9.499 | 7.663 | 9.499 | 1,995,285 | +1.69(+21.58%) |
Mar 09, 2020 | 8.188 | 8.862 | 7.045 | 7.813 | 1,908,111 | -2.00(-20.42%) |
Mar 06, 2020 | 10.32 | 10.38 | 9.513 | 9.818 | 1,600,997 | -0.72(-6.84%) |
Mar 05, 2020 | 10.71 | 10.81 | 10.48 | 10.54 | 747,180 | -0.36(-3.27%) |
Mar 04, 2020 | 11.24 | 11.34 | 10.84 | 10.89 | 615,187 | -0.15(-1.36%) |
Mar 03, 2020 | 11.78 | 11.92 | 10.87 | 11.04 | 1,061,950 | -0.62(-5.30%) |
Mar 02, 2020 | 11.09 | 11.77 | 10.94 | 11.66 | 942,125 | +0.69(+6.32%) |
Feb 28, 2020 | 10.45 | 11.12 | 10.09 | 10.97 | 2,478,034 | +0.28(+2.63%) |
Feb 27, 2020 | 11.24 | 11.40 | 10.51 | 10.69 | 1,305,032 | -0.64(-5.62%) |
Feb 26, 2020 | 11.66 | 11.77 | 11.33 | 11.33 | 1,171,666 | -0.38(-3.28%) |
Feb 25, 2020 | 12.37 | 12.44 | 11.62 | 11.71 | 1,070,877 | -0.61(-4.94%) |
Feb 24, 2020 | 12.38 | 12.47 | 11.88 | 12.32 | 1,159,756 | -0.19(-1.50%) |
Feb 21, 2020 | 12.67 | 12.67 | 12.38 | 12.51 | 747,231 | -0.21(-1.62%) |
Feb 20, 2020 | 12.83 | 12.97 | 12.70 | 12.71 | 614,713 | -0.07(-0.51%) |
Feb 19, 2020 | 12.85 | 12.92 | 12.67 | 12.78 | 554,287 | +0.00(+0.00%) |
Feb 18, 2020 | 12.62 | 12.83 | 12.53 | 12.78 | 605,597 | +0.14(+1.11%) |
Feb 14, 2020 | 13.40 | 13.44 | 12.61 | 12.64 | 1,240,725 | -0.71(-5.33%) |
Feb 13, 2020 | 13.50 | 13.63 | 13.23 | 13.35 | 351,209 | -0.10(-0.77%) |
Feb 12, 2020 | 13.34 | 13.58 | 13.17 | 13.45 | 503,652 | +0.22(+1.70%) |
Feb 11, 2020 | 13.12 | 13.30 | 13.12 | 13.23 | 442,617 | +0.22(+1.73%) |
Feb 10, 2020 | 13.30 | 13.39 | 13.00 | 13.00 | 526,530 | -0.29(-2.18%) |
Feb 07, 2020 | 13.33 | 13.47 | 13.21 | 13.29 | 433,928 | -0.07(-0.49%) |
Feb 06, 2020 | 13.86 | 13.95 | 13.34 | 13.36 | 593,048 | -0.52(-3.78%) |
Feb 05, 2020 | 14.18 | 14.23 | 13.84 | 13.88 | 593,135 | -0.12(-0.87%) |
Feb 04, 2020 | 14.13 | 14.30 | 13.83 | 14.01 | 548,698 | -0.06(-0.44%) |