Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.810 | 7.860 | 7.087 | 7.210 | 1,399,534 | -0.80(-9.99%) |
Apr 29, 2020 | 7.340 | 8.315 | 7.130 | 8.010 | 1,065,954 | +0.92(+12.98%) |
Apr 28, 2020 | 7.100 | 7.165 | 6.760 | 7.090 | 907,982 | +0.21(+3.05%) |
Apr 27, 2020 | 6.800 | 6.950 | 6.710 | 6.880 | 1,055,463 | +0.08(+1.18%) |
Apr 24, 2020 | 6.800 | 7.070 | 6.720 | 6.800 | 1,026,600 | -0.02(-0.29%) |
Apr 23, 2020 | 6.260 | 6.850 | 6.260 | 6.820 | 800,470 | +0.41(+6.40%) |
Apr 22, 2020 | 6.400 | 6.510 | 6.230 | 6.410 | 769,559 | +0.17(+2.72%) |
Apr 21, 2020 | 6.230 | 6.500 | 6.090 | 6.240 | 798,807 | -0.19(-2.95%) |
Apr 20, 2020 | 6.070 | 6.456 | 5.940 | 6.430 | 1,371,441 | +0.25(+4.05%) |
Apr 17, 2020 | 6.170 | 6.370 | 6.010 | 6.180 | 790,300 | +0.20(+3.34%) |
Apr 16, 2020 | 5.850 | 6.150 | 5.700 | 5.980 | 592,100 | +0.13(+2.22%) |
Apr 15, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 651,461 | -0.32(-5.19%) |
Apr 14, 2020 | 6.290 | 6.380 | 5.970 | 6.170 | 853,135 | +0.16(+2.66%) |
Apr 13, 2020 | 6.200 | 6.200 | 5.790 | 6.010 | 792,496 | -0.20(-3.22%) |
Apr 09, 2020 | 5.690 | 6.300 | 5.690 | 6.210 | 961,900 | +0.68(+12.30%) |
Apr 08, 2020 | 5.560 | 5.690 | 5.310 | 5.530 | 798,749 | +0.11(+2.03%) |
Apr 07, 2020 | 5.970 | 6.140 | 5.310 | 5.420 | 1,343,492 | -0.32(-5.57%) |
Apr 06, 2020 | 5.100 | 5.775 | 5.010 | 5.740 | 1,033,954 | +0.94(+19.58%) |
Apr 03, 2020 | 4.850 | 5.240 | 4.640 | 4.800 | 994,100 | +0.00(+0.00%) |
Apr 02, 2020 | 4.800 | 5.160 | 4.560 | 4.800 | 1,048,191 | +0.00(+0.00%) |
Apr 01, 2020 | 5.130 | 5.145 | 4.330 | 4.800 | 1,407,923 | -0.63(-11.60%) |
Mar 31, 2020 | 5.530 | 6.015 | 5.240 | 5.430 | 1,156,312 | -0.21(-3.72%) |
Mar 30, 2020 | 5.270 | 5.720 | 4.770 | 5.640 | 996,423 | +0.33(+6.21%) |
Mar 27, 2020 | 5.770 | 5.800 | 5.270 | 5.310 | 1,123,000 | -0.57(-9.69%) |
Mar 26, 2020 | 4.500 | 6.000 | 4.380 | 5.880 | 2,381,794 | +1.40(+31.25%) |
Mar 25, 2020 | 4.540 | 4.770 | 4.250 | 4.480 | 864,703 | -0.01(-0.22%) |
Mar 24, 2020 | 4.490 | 4.630 | 4.310 | 4.490 | 1,458,017 | +0.38(+9.25%) |
Mar 23, 2020 | 4.860 | 5.300 | 3.980 | 4.110 | 1,361,167 | -0.74(-15.26%) |
Mar 20, 2020 | 4.690 | 5.220 | 4.450 | 4.850 | 1,509,800 | +0.13(+2.75%) |
Mar 19, 2020 | 4.010 | 4.740 | 3.680 | 4.720 | 1,482,627 | +0.79(+20.10%) |
Mar 18, 2020 | 3.710 | 4.000 | 3.500 | 3.930 | 2,030,499 | -0.04(-1.01%) |
Mar 17, 2020 | 3.780 | 4.480 | 3.500 | 3.970 | 2,353,870 | +0.33(+9.07%) |
Mar 16, 2020 | 4.800 | 4.820 | 3.630 | 3.640 | 2,203,395 | -1.84(-33.58%) |
Mar 13, 2020 | 6.270 | 6.401 | 5.150 | 5.480 | 1,482,800 | -0.41(-6.96%) |
Mar 12, 2020 | 6.440 | 6.690 | 5.830 | 5.890 | 863,982 | -1.03(-14.88%) |
Mar 11, 2020 | 7.510 | 7.610 | 6.800 | 6.920 | 868,053 | -0.84(-10.82%) |
Mar 10, 2020 | 7.820 | 7.860 | 7.491 | 7.760 | 1,526,948 | +0.32(+4.30%) |
Mar 09, 2020 | 7.630 | 7.880 | 7.120 | 7.440 | 1,002,361 | -0.50(-6.30%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.670 | 7.940 | 1,052,600 | -0.52(-6.15%) |
Mar 05, 2020 | 8.740 | 8.810 | 8.330 | 8.460 | 858,884 | -0.52(-5.79%) |
Mar 04, 2020 | 9.300 | 9.400 | 8.830 | 8.980 | 1,283,212 | -0.01(-0.11%) |
Mar 03, 2020 | 9.170 | 9.630 | 8.840 | 8.990 | 905,850 | -0.10(-1.10%) |
Mar 02, 2020 | 9.380 | 9.380 | 8.760 | 9.090 | 1,337,053 | -0.15(-1.62%) |
Feb 28, 2020 | 8.880 | 9.400 | 8.725 | 9.240 | 1,115,900 | -0.01(-0.11%) |
Feb 27, 2020 | 9.460 | 9.750 | 9.090 | 9.250 | 1,102,077 | -0.50(-5.13%) |
Feb 26, 2020 | 9.910 | 10.31 | 9.250 | 9.750 | 1,583,655 | -0.44(-4.32%) |
Feb 25, 2020 | 11.40 | 11.40 | 10.09 | 10.19 | 1,196,239 | -1.11(-9.82%) |
Feb 24, 2020 | 11.21 | 11.55 | 11.00 | 11.30 | 1,045,096 | -0.47(-3.99%) |
Feb 21, 2020 | 11.67 | 12.01 | 11.40 | 11.77 | 1,277,600 | +0.13(+1.12%) |
Feb 20, 2020 | 11.55 | 11.74 | 11.32 | 11.64 | 753,377 | +0.08(+0.69%) |
Feb 19, 2020 | 11.33 | 11.59 | 11.05 | 11.56 | 802,509 | +0.29(+2.57%) |
Feb 18, 2020 | 11.50 | 11.50 | 10.85 | 11.27 | 1,290,404 | -0.19(-1.66%) |
Feb 14, 2020 | 11.45 | 11.51 | 11.21 | 11.46 | 591,500 | +0.06(+0.53%) |
Feb 13, 2020 | 11.03 | 11.45 | 11.00 | 11.40 | 504,841 | +0.27(+2.43%) |
Feb 12, 2020 | 10.96 | 11.34 | 10.94 | 11.13 | 650,009 | +0.28(+2.58%) |
Feb 11, 2020 | 10.70 | 11.09 | 10.59 | 10.85 | 553,201 | +0.30(+2.84%) |
Feb 10, 2020 | 10.55 | 10.57 | 10.26 | 10.55 | 900,365 | -0.10(-0.94%) |
Feb 07, 2020 | 10.71 | 10.93 | 10.55 | 10.65 | 390,800 | -0.16(-1.48%) |
Feb 06, 2020 | 11.00 | 11.12 | 10.57 | 10.81 | 826,158 | -0.19(-1.73%) |
Feb 05, 2020 | 10.38 | 11.00 | 10.23 | 11.00 | 826,685 | +0.82(+8.06%) |
Feb 04, 2020 | 10.25 | 10.29 | 9.890 | 10.18 | 794,335 | +0.20(+2.00%) |