Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.177 | 8.489 | 7.905 | 8.205 | 7,303,290 | -0.09(-1.12%) |
Apr 29, 2020 | 7.963 | 8.400 | 7.776 | 8.298 | 9,533,584 | +0.75(+9.86%) |
Apr 28, 2020 | 6.826 | 7.599 | 6.743 | 7.553 | 14,567,490 | +0.90(+13.59%) |
Apr 27, 2020 | 6.892 | 6.947 | 6.435 | 6.649 | 6,967,221 | -0.23(-3.38%) |
Apr 24, 2020 | 6.975 | 7.087 | 6.715 | 6.882 | 5,625,418 | +0.02(+0.27%) |
Apr 23, 2020 | 6.901 | 7.059 | 6.808 | 6.864 | 4,313,136 | +0.09(+1.38%) |
Apr 22, 2020 | 6.715 | 6.980 | 6.715 | 6.770 | 3,361,377 | +0.20(+3.12%) |
Apr 21, 2020 | 6.603 | 6.929 | 6.323 | 6.566 | 7,271,104 | -0.41(-5.87%) |
Apr 20, 2020 | 6.985 | 7.315 | 6.752 | 6.975 | 6,138,049 | -0.38(-5.19%) |
Apr 17, 2020 | 7.422 | 7.599 | 7.264 | 7.357 | 4,672,547 | +0.05(+0.64%) |
Apr 16, 2020 | 7.571 | 7.618 | 7.171 | 7.311 | 5,274,765 | -0.18(-2.36%) |
Apr 15, 2020 | 7.776 | 7.776 | 7.320 | 7.488 | 4,793,738 | -0.77(-9.36%) |
Apr 14, 2020 | 7.748 | 8.368 | 7.739 | 8.261 | 5,965,560 | +0.53(+6.87%) |
Apr 13, 2020 | 7.497 | 7.786 | 7.227 | 7.730 | 5,097,663 | +0.36(+4.93%) |
Apr 09, 2020 | 7.897 | 7.897 | 7.134 | 7.367 | 7,770,505 | -0.25(-3.30%) |
Apr 08, 2020 | 7.786 | 7.860 | 7.441 | 7.618 | 5,182,887 | -0.17(-2.15%) |
Apr 07, 2020 | 7.525 | 7.823 | 7.367 | 7.786 | 7,542,836 | +0.71(+10.00%) |
Apr 06, 2020 | 6.947 | 7.301 | 6.798 | 7.078 | 5,216,036 | +0.46(+6.89%) |
Apr 03, 2020 | 6.910 | 6.966 | 6.193 | 6.621 | 6,317,039 | -0.15(-2.20%) |
Apr 02, 2020 | 6.696 | 7.273 | 6.649 | 6.770 | 5,102,414 | +0.18(+2.68%) |
Apr 01, 2020 | 6.584 | 7.199 | 6.435 | 6.594 | 4,492,727 | -0.45(-6.35%) |
Mar 31, 2020 | 6.603 | 7.101 | 6.314 | 7.041 | 6,142,865 | +0.61(+9.41%) |
Mar 30, 2020 | 6.100 | 6.519 | 5.828 | 6.435 | 4,550,057 | +0.37(+6.14%) |
Mar 27, 2020 | 6.733 | 6.798 | 5.979 | 6.063 | 6,929,737 | -0.95(-13.55%) |
Mar 26, 2020 | 7.320 | 7.516 | 6.892 | 7.013 | 8,572,878 | -0.19(-2.59%) |
Mar 25, 2020 | 7.497 | 7.767 | 6.696 | 7.199 | 6,769,478 | -0.16(-2.15%) |
Mar 24, 2020 | 6.836 | 7.394 | 6.445 | 7.357 | 7,787,257 | +1.17(+18.98%) |
Mar 23, 2020 | 6.631 | 6.743 | 6.165 | 6.184 | 7,411,832 | -0.45(-6.74%) |
Mar 20, 2020 | 7.152 | 7.665 | 6.296 | 6.631 | 6,032,273 | -0.16(-2.33%) |
Mar 19, 2020 | 5.690 | 6.892 | 5.485 | 6.789 | 7,759,994 | +1.09(+19.12%) |
Mar 18, 2020 | 6.649 | 6.659 | 5.215 | 5.699 | 8,633,539 | -1.56(-21.54%) |
Mar 17, 2020 | 7.730 | 7.832 | 7.078 | 7.264 | 7,395,360 | -0.43(-5.57%) |
Mar 16, 2020 | 7.096 | 7.916 | 6.892 | 7.692 | 5,900,607 | -0.64(-7.71%) |
Mar 13, 2020 | 7.646 | 8.363 | 7.157 | 8.335 | 8,489,400 | +1.46(+21.27%) |
Mar 12, 2020 | 7.041 | 7.506 | 6.482 | 6.873 | 8,681,750 | -0.72(-9.45%) |
Mar 11, 2020 | 7.951 | 8.062 | 7.451 | 7.590 | 8,381,586 | -0.67(-8.07%) |
Mar 10, 2020 | 8.090 | 8.423 | 7.701 | 8.256 | 9,159,214 | +0.81(+10.81%) |
Mar 09, 2020 | 8.849 | 8.867 | 7.266 | 7.451 | 7,025,229 | -2.28(-23.41%) |
Mar 06, 2020 | 9.728 | 10.15 | 9.654 | 9.728 | 7,528,421 | -0.31(-3.13%) |
Mar 05, 2020 | 9.506 | 10.20 | 9.460 | 10.04 | 8,053,494 | +0.05(+0.46%) |
Mar 04, 2020 | 9.515 | 10.09 | 9.450 | 9.997 | 6,991,003 | +0.79(+8.54%) |
Mar 03, 2020 | 9.774 | 9.969 | 9.173 | 9.210 | 9,388,502 | -0.54(-5.51%) |
Mar 02, 2020 | 9.497 | 9.747 | 8.886 | 9.747 | 7,555,339 | +0.38(+4.05%) |
Feb 28, 2020 | 9.062 | 9.376 | 8.951 | 9.367 | 11,719,161 | -0.13(-1.36%) |
Feb 27, 2020 | 9.191 | 9.654 | 8.969 | 9.497 | 8,370,143 | -0.01(-0.10%) |
Feb 26, 2020 | 9.636 | 9.950 | 9.478 | 9.506 | 6,941,924 | -0.06(-0.68%) |
Feb 25, 2020 | 9.830 | 9.867 | 9.432 | 9.571 | 7,683,468 | -0.22(-2.27%) |
Feb 24, 2020 | 9.562 | 9.950 | 9.293 | 9.793 | 8,027,459 | -0.31(-3.11%) |
Feb 21, 2020 | 11.57 | 11.57 | 10.04 | 10.11 | 16,740,378 | -1.82(-15.28%) |
Feb 20, 2020 | 12.27 | 12.38 | 11.87 | 11.93 | 6,126,847 | -0.43(-3.45%) |
Feb 19, 2020 | 12.09 | 12.39 | 12.05 | 12.36 | 4,634,897 | +0.29(+2.38%) |
Feb 18, 2020 | 12.31 | 12.34 | 11.99 | 12.07 | 4,344,836 | -0.39(-3.12%) |
Feb 14, 2020 | 12.96 | 13.05 | 12.37 | 12.46 | 4,404,111 | -0.51(-3.93%) |
Feb 13, 2020 | 12.88 | 13.08 | 12.73 | 12.97 | 4,378,044 | -0.09(-0.71%) |
Feb 12, 2020 | 13.07 | 13.26 | 12.88 | 13.06 | 3,507,413 | +0.35(+2.77%) |
Feb 11, 2020 | 12.40 | 13.17 | 12.40 | 12.71 | 4,908,640 | +0.54(+4.41%) |
Feb 10, 2020 | 12.26 | 12.28 | 11.97 | 12.17 | 3,523,483 | -0.19(-1.57%) |
Feb 07, 2020 | 12.60 | 12.60 | 12.34 | 12.37 | 4,125,485 | -0.44(-3.47%) |
Feb 06, 2020 | 13.33 | 13.33 | 12.76 | 12.81 | 4,417,865 | -0.42(-3.15%) |
Feb 05, 2020 | 12.92 | 13.29 | 12.91 | 13.23 | 4,596,873 | +0.60(+4.76%) |
Feb 04, 2020 | 12.42 | 12.75 | 12.38 | 12.63 | 5,989,441 | +0.64(+5.33%) |