Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.776 | 7.916 | 7.520 | 7.741 | 8,218,460 | -0.30(-3.71%) |
Apr 29, 2020 | 8.014 | 8.185 | 7.895 | 8.040 | 10,259,486 | +0.37(+4.78%) |
Apr 28, 2020 | 7.878 | 8.065 | 7.558 | 7.673 | 8,169,600 | +0.22(+2.97%) |
Apr 27, 2020 | 6.880 | 7.579 | 6.872 | 7.452 | 7,260,829 | +0.62(+9.11%) |
Apr 24, 2020 | 6.880 | 6.940 | 6.625 | 6.829 | 4,910,381 | +0.06(+0.88%) |
Apr 23, 2020 | 6.821 | 7.017 | 6.718 | 6.769 | 4,995,946 | +0.06(+0.89%) |
Apr 22, 2020 | 6.735 | 6.957 | 6.616 | 6.710 | 6,961,771 | +0.17(+2.61%) |
Apr 21, 2020 | 6.394 | 6.812 | 6.292 | 6.539 | 6,865,803 | -0.25(-3.64%) |
Apr 20, 2020 | 6.497 | 6.974 | 6.369 | 6.787 | 8,183,100 | -0.04(-0.62%) |
Apr 17, 2020 | 6.497 | 6.880 | 6.471 | 6.829 | 6,895,880 | +0.69(+11.25%) |
Apr 16, 2020 | 6.633 | 6.676 | 6.019 | 6.139 | 6,920,193 | -0.48(-7.22%) |
Apr 15, 2020 | 6.718 | 6.812 | 6.394 | 6.616 | 5,076,685 | -0.49(-6.95%) |
Apr 14, 2020 | 7.673 | 7.750 | 6.897 | 7.111 | 7,147,284 | -0.29(-3.92%) |
Apr 13, 2020 | 8.100 | 8.159 | 7.349 | 7.400 | 6,992,395 | -0.70(-8.63%) |
Apr 09, 2020 | 7.639 | 8.253 | 7.614 | 8.100 | 8,241,792 | +0.78(+10.72%) |
Apr 08, 2020 | 7.085 | 7.375 | 6.936 | 7.315 | 10,140,150 | +0.42(+6.06%) |
Apr 07, 2020 | 7.170 | 7.562 | 6.838 | 6.897 | 10,123,530 | +0.20(+3.06%) |
Apr 06, 2020 | 6.505 | 6.804 | 6.360 | 6.693 | 6,371,610 | +0.57(+9.33%) |
Apr 03, 2020 | 6.505 | 6.590 | 5.994 | 6.122 | 7,221,949 | -0.44(-6.75%) |
Apr 02, 2020 | 6.403 | 6.838 | 6.309 | 6.565 | 5,400,482 | +0.23(+3.63%) |
Apr 01, 2020 | 6.454 | 6.582 | 6.181 | 6.335 | 6,037,772 | -0.54(-7.82%) |
Mar 31, 2020 | 7.102 | 7.273 | 6.684 | 6.872 | 6,578,224 | -0.32(-4.39%) |
Mar 30, 2020 | 7.136 | 7.238 | 6.804 | 7.187 | 8,007,907 | +0.09(+1.32%) |
Mar 27, 2020 | 7.145 | 7.362 | 6.897 | 7.093 | 5,975,264 | -0.46(-6.09%) |
Mar 26, 2020 | 7.042 | 7.827 | 6.949 | 7.554 | 13,319,334 | +0.62(+8.98%) |
Mar 25, 2020 | 6.684 | 7.460 | 6.104 | 6.931 | 11,272,274 | +0.41(+6.27%) |
Mar 24, 2020 | 6.215 | 6.522 | 6.011 | 6.522 | 7,587,200 | +0.72(+12.33%) |
Mar 23, 2020 | 6.471 | 6.514 | 5.457 | 5.806 | 11,051,762 | -0.78(-11.79%) |
Mar 20, 2020 | 7.358 | 7.656 | 6.450 | 6.582 | 11,580,242 | -0.67(-9.18%) |
Mar 19, 2020 | 5.951 | 7.247 | 5.346 | 7.247 | 12,936,200 | +1.13(+18.38%) |
Mar 18, 2020 | 7.034 | 7.213 | 5.448 | 6.122 | 11,554,256 | -1.43(-18.96%) |
Mar 17, 2020 | 7.255 | 7.579 | 6.855 | 7.554 | 12,619,389 | +0.46(+6.49%) |
Mar 16, 2020 | 7.596 | 7.861 | 7.093 | 7.093 | 8,937,928 | -1.38(-16.30%) |
Mar 13, 2020 | 8.364 | 8.671 | 7.524 | 8.475 | 9,110,918 | +0.93(+12.32%) |
Mar 12, 2020 | 7.554 | 8.620 | 7.145 | 7.545 | 10,581,540 | -0.67(-8.20%) |
Mar 11, 2020 | 8.622 | 8.622 | 8.038 | 8.219 | 16,878,290 | -0.68(-7.64%) |
Mar 10, 2020 | 9.016 | 9.176 | 8.127 | 8.899 | 16,585,678 | +0.42(+4.95%) |
Mar 09, 2020 | 9.831 | 10.49 | 8.378 | 8.479 | 17,619,862 | -2.12(-20.03%) |
Mar 06, 2020 | 10.61 | 10.98 | 10.45 | 10.60 | 13,192,205 | -0.45(-4.03%) |
Mar 05, 2020 | 11.25 | 11.42 | 10.92 | 11.05 | 10,499,385 | -0.63(-5.39%) |
Mar 04, 2020 | 11.57 | 11.69 | 11.12 | 11.68 | 7,106,002 | +0.24(+2.05%) |
Mar 03, 2020 | 11.78 | 11.91 | 11.23 | 11.44 | 9,972,503 | -0.35(-2.99%) |
Mar 02, 2020 | 11.34 | 11.83 | 11.12 | 11.80 | 11,275,154 | +0.60(+5.40%) |
Feb 28, 2020 | 11.35 | 11.47 | 10.99 | 11.19 | 15,517,109 | -0.50(-4.31%) |
Feb 27, 2020 | 12.11 | 12.38 | 11.68 | 11.69 | 10,972,130 | -0.71(-5.75%) |
Feb 26, 2020 | 12.79 | 12.83 | 12.33 | 12.41 | 8,675,100 | -0.24(-1.92%) |
Feb 25, 2020 | 13.26 | 13.28 | 12.64 | 12.65 | 9,720,910 | -0.61(-4.62%) |
Feb 24, 2020 | 13.03 | 13.31 | 13.03 | 13.26 | 6,750,172 | -0.24(-1.74%) |
Feb 21, 2020 | 13.44 | 13.55 | 13.31 | 13.50 | 6,052,517 | -0.05(-0.37%) |
Feb 20, 2020 | 13.26 | 13.62 | 13.26 | 13.55 | 6,578,517 | +0.20(+1.51%) |
Feb 19, 2020 | 13.36 | 13.47 | 13.31 | 13.35 | 5,260,369 | +0.07(+0.51%) |
Feb 18, 2020 | 13.50 | 13.57 | 13.18 | 13.28 | 6,654,704 | -0.29(-2.10%) |
Feb 14, 2020 | 13.97 | 13.99 | 13.55 | 13.57 | 5,056,112 | -0.41(-2.94%) |
Feb 13, 2020 | 13.89 | 14.05 | 13.85 | 13.98 | 2,886,894 | +0.04(+0.30%) |
Feb 12, 2020 | 14.05 | 14.08 | 13.85 | 13.94 | 4,285,898 | -0.02(-0.12%) |
Feb 11, 2020 | 13.88 | 13.98 | 13.84 | 13.95 | 4,514,921 | +0.15(+1.09%) |
Feb 10, 2020 | 13.76 | 13.82 | 13.69 | 13.80 | 2,584,226 | -0.01(-0.06%) |
Feb 07, 2020 | 13.88 | 13.99 | 13.79 | 13.81 | 4,386,919 | -0.15(-1.08%) |
Feb 06, 2020 | 14.12 | 14.15 | 13.95 | 13.96 | 5,536,301 | -0.07(-0.48%) |
Feb 05, 2020 | 13.81 | 14.04 | 13.80 | 14.03 | 6,390,478 | +0.43(+3.15%) |
Feb 04, 2020 | 13.80 | 13.88 | 13.57 | 13.60 | 5,252,570 | +0.03(+0.19%) |