Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.367 | 7.367 | 6.912 | 6.951 | 2,038,429 | -0.59(-7.80%) |
Apr 29, 2020 | 7.680 | 7.986 | 7.414 | 7.539 | 2,448,505 | +0.24(+3.33%) |
Apr 28, 2020 | 7.383 | 7.727 | 6.873 | 7.296 | 3,247,331 | +0.31(+4.49%) |
Apr 27, 2020 | 6.238 | 7.171 | 6.121 | 6.983 | 2,951,208 | +0.85(+13.79%) |
Apr 24, 2020 | 5.948 | 6.223 | 5.768 | 6.136 | 2,194,703 | +0.26(+4.40%) |
Apr 23, 2020 | 5.964 | 6.176 | 5.839 | 5.878 | 1,823,225 | -0.05(-0.92%) |
Apr 22, 2020 | 6.450 | 6.569 | 5.925 | 5.933 | 1,419,827 | -0.34(-5.37%) |
Apr 21, 2020 | 6.372 | 6.661 | 5.893 | 6.270 | 1,978,189 | -0.06(-0.99%) |
Apr 20, 2020 | 5.643 | 6.364 | 5.572 | 6.332 | 2,057,831 | +0.45(+7.59%) |
Apr 17, 2020 | 5.823 | 5.988 | 5.572 | 5.886 | 2,373,597 | +0.53(+9.80%) |
Apr 16, 2020 | 5.361 | 5.549 | 5.094 | 5.361 | 1,309,719 | -0.06(-1.16%) |
Apr 15, 2020 | 5.204 | 5.682 | 5.055 | 5.423 | 1,766,030 | -0.16(-2.81%) |
Apr 14, 2020 | 5.603 | 6.066 | 5.376 | 5.580 | 2,044,574 | +0.19(+3.49%) |
Apr 13, 2020 | 5.658 | 5.666 | 5.031 | 5.392 | 2,557,465 | -0.27(-4.71%) |
Apr 09, 2020 | 5.517 | 5.870 | 5.282 | 5.658 | 3,460,230 | +0.52(+10.06%) |
Apr 08, 2020 | 4.632 | 5.337 | 4.600 | 5.141 | 3,505,946 | +0.50(+10.81%) |
Apr 07, 2020 | 4.545 | 5.008 | 4.240 | 4.640 | 2,657,095 | +0.51(+12.33%) |
Apr 06, 2020 | 3.926 | 4.310 | 3.879 | 4.130 | 2,202,097 | +0.57(+16.08%) |
Apr 03, 2020 | 3.879 | 3.926 | 3.378 | 3.558 | 2,294,103 | -0.38(-9.56%) |
Apr 02, 2020 | 3.730 | 3.997 | 3.601 | 3.934 | 1,645,586 | +0.24(+6.58%) |
Apr 01, 2020 | 4.122 | 4.169 | 3.213 | 3.691 | 3,940,618 | -0.77(-17.22%) |
Mar 31, 2020 | 4.624 | 4.820 | 4.350 | 4.459 | 1,515,503 | -0.18(-3.89%) |
Mar 30, 2020 | 5.282 | 5.384 | 4.201 | 4.640 | 3,153,342 | -0.67(-12.56%) |
Mar 27, 2020 | 5.141 | 5.427 | 4.808 | 5.306 | 2,948,558 | -0.23(-4.11%) |
Mar 26, 2020 | 5.486 | 6.042 | 5.214 | 5.533 | 3,122,765 | +0.34(+6.65%) |
Mar 25, 2020 | 5.118 | 6.254 | 4.718 | 5.188 | 4,240,284 | +0.24(+4.91%) |
Mar 24, 2020 | 4.444 | 5.125 | 4.365 | 4.945 | 3,154,802 | +1.11(+29.04%) |
Mar 23, 2020 | 3.386 | 3.911 | 3.339 | 3.832 | 2,694,362 | +0.49(+14.52%) |
Mar 20, 2020 | 3.527 | 3.950 | 3.150 | 3.346 | 4,728,437 | +0.30(+9.77%) |
Mar 19, 2020 | 3.315 | 3.676 | 2.837 | 3.049 | 2,917,918 | +0.02(+0.52%) |
Mar 18, 2020 | 4.295 | 4.318 | 2.665 | 3.033 | 4,026,738 | -1.50(-33.16%) |
Mar 17, 2020 | 4.710 | 5.447 | 4.232 | 4.538 | 2,004,349 | -0.09(-1.86%) |
Mar 16, 2020 | 4.436 | 6.050 | 4.334 | 4.624 | 2,276,007 | -0.72(-13.49%) |
Mar 13, 2020 | 5.298 | 5.635 | 4.898 | 5.345 | 2,590,515 | +0.72(+15.46%) |
Mar 12, 2020 | 4.973 | 5.202 | 4.438 | 4.629 | 3,003,536 | -1.19(-20.47%) |
Mar 11, 2020 | 6.791 | 6.791 | 5.657 | 5.821 | 2,641,264 | -1.24(-17.53%) |
Mar 10, 2020 | 6.883 | 7.058 | 6.493 | 7.058 | 2,539,069 | +0.59(+9.09%) |
Mar 09, 2020 | 7.410 | 7.517 | 6.432 | 6.470 | 2,023,444 | -1.27(-16.39%) |
Mar 06, 2020 | 7.891 | 8.265 | 7.624 | 7.738 | 2,143,233 | -0.34(-4.16%) |
Mar 05, 2020 | 9.205 | 9.251 | 8.036 | 8.074 | 1,599,421 | -1.28(-13.71%) |
Mar 04, 2020 | 9.801 | 10.03 | 9.213 | 9.358 | 1,020,206 | -0.31(-3.24%) |
Mar 03, 2020 | 10.69 | 10.76 | 9.610 | 9.671 | 1,429,812 | -0.95(-8.99%) |
Mar 02, 2020 | 10.69 | 10.72 | 9.388 | 10.63 | 1,558,122 | +0.18(+1.68%) |
Feb 28, 2020 | 9.992 | 11.01 | 9.877 | 10.45 | 1,482,931 | -0.02(-0.15%) |
Feb 27, 2020 | 10.78 | 11.03 | 9.961 | 10.47 | 1,348,769 | -0.64(-5.78%) |
Feb 26, 2020 | 11.59 | 11.79 | 11.01 | 11.11 | 1,754,690 | -0.28(-2.48%) |
Feb 25, 2020 | 12.15 | 12.19 | 11.27 | 11.39 | 964,930 | -0.68(-5.63%) |
Feb 24, 2020 | 11.99 | 12.39 | 11.83 | 12.07 | 830,788 | -0.38(-3.07%) |
Feb 21, 2020 | 12.57 | 12.76 | 12.36 | 12.45 | 590,004 | -0.15(-1.15%) |
Feb 20, 2020 | 12.25 | 12.96 | 12.25 | 12.60 | 622,739 | +0.28(+2.23%) |
Feb 19, 2020 | 12.21 | 12.50 | 12.12 | 12.32 | 461,202 | +0.15(+1.26%) |
Feb 18, 2020 | 12.12 | 12.41 | 11.95 | 12.17 | 628,911 | -0.06(-0.50%) |
Feb 14, 2020 | 12.15 | 12.31 | 12.05 | 12.23 | 449,539 | +0.09(+0.75%) |
Feb 13, 2020 | 11.75 | 12.18 | 11.69 | 12.14 | 421,717 | +0.33(+2.78%) |
Feb 12, 2020 | 11.53 | 11.92 | 11.24 | 11.81 | 677,110 | +0.34(+3.00%) |
Feb 11, 2020 | 11.92 | 11.92 | 11.31 | 11.47 | 660,863 | -0.27(-2.28%) |
Feb 10, 2020 | 11.83 | 12.03 | 11.61 | 11.73 | 472,326 | -0.05(-0.39%) |
Feb 07, 2020 | 11.99 | 11.99 | 11.65 | 11.78 | 293,496 | -0.25(-2.10%) |
Feb 06, 2020 | 12.39 | 12.51 | 11.78 | 12.03 | 582,746 | -0.25(-2.05%) |
Feb 05, 2020 | 12.21 | 12.37 | 11.99 | 12.28 | 377,473 | +0.20(+1.64%) |
Feb 04, 2020 | 12.20 | 12.37 | 11.96 | 12.08 | 492,608 | +0.03(+0.25%) |