Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.500 | 7.500 | 6.930 | 7.020 | 1,452,979 | -0.61(-7.99%) |
Apr 29, 2020 | 7.500 | 7.680 | 7.300 | 7.630 | 961,305 | +0.46(+6.42%) |
Apr 28, 2020 | 7.390 | 7.700 | 6.710 | 7.170 | 1,009,873 | +0.27(+3.91%) |
Apr 27, 2020 | 5.890 | 7.400 | 5.770 | 6.900 | 1,519,948 | +1.25(+22.12%) |
Apr 24, 2020 | 6.140 | 6.210 | 5.610 | 5.650 | 758,900 | -0.49(-7.98%) |
Apr 23, 2020 | 6.300 | 6.410 | 5.940 | 6.140 | 810,302 | -0.08(-1.29%) |
Apr 22, 2020 | 6.760 | 6.970 | 6.190 | 6.220 | 516,355 | -0.04(-0.64%) |
Apr 21, 2020 | 7.010 | 7.080 | 6.110 | 6.260 | 724,001 | -0.81(-11.46%) |
Apr 20, 2020 | 7.000 | 7.450 | 6.900 | 7.070 | 365,583 | -0.27(-3.68%) |
Apr 17, 2020 | 7.180 | 7.490 | 7.010 | 7.340 | 539,700 | +0.34(+4.86%) |
Apr 16, 2020 | 7.460 | 7.500 | 6.890 | 7.000 | 633,167 | -0.30(-4.11%) |
Apr 15, 2020 | 7.280 | 7.430 | 6.820 | 7.300 | 585,130 | -0.18(-2.41%) |
Apr 14, 2020 | 7.390 | 8.800 | 7.270 | 7.480 | 727,206 | +0.27(+3.74%) |
Apr 13, 2020 | 7.700 | 7.795 | 6.460 | 7.210 | 687,889 | -0.48(-6.24%) |
Apr 09, 2020 | 6.850 | 7.700 | 6.850 | 7.690 | 1,333,800 | +1.16(+17.76%) |
Apr 08, 2020 | 5.740 | 6.690 | 5.710 | 6.530 | 870,351 | +0.82(+14.36%) |
Apr 07, 2020 | 5.040 | 6.220 | 5.040 | 5.710 | 1,293,686 | +0.92(+19.21%) |
Apr 06, 2020 | 5.110 | 5.330 | 4.750 | 4.790 | 650,193 | -0.08(-1.64%) |
Apr 03, 2020 | 5.500 | 5.680 | 4.310 | 4.870 | 1,025,700 | -0.63(-11.45%) |
Apr 02, 2020 | 6.380 | 6.640 | 5.410 | 5.500 | 1,224,531 | -0.84(-13.25%) |
Apr 01, 2020 | 6.670 | 6.670 | 6.000 | 6.340 | 1,606,424 | -0.97(-13.27%) |
Mar 31, 2020 | 7.180 | 7.470 | 6.970 | 7.310 | 670,314 | +0.20(+2.81%) |
Mar 30, 2020 | 7.000 | 7.570 | 6.600 | 7.110 | 1,116,804 | +0.16(+2.30%) |
Mar 27, 2020 | 7.510 | 7.604 | 6.760 | 6.950 | 900,300 | -0.56(-7.46%) |
Mar 26, 2020 | 8.320 | 8.660 | 7.260 | 7.510 | 781,421 | -0.42(-5.30%) |
Mar 25, 2020 | 9.200 | 9.500 | 7.740 | 7.930 | 1,067,477 | -1.09(-12.08%) |
Mar 24, 2020 | 8.970 | 9.230 | 8.710 | 9.020 | 507,114 | +0.73(+8.81%) |
Mar 23, 2020 | 8.100 | 8.290 | 7.420 | 8.290 | 570,033 | +0.02(+0.24%) |
Mar 20, 2020 | 7.050 | 8.490 | 6.900 | 8.270 | 1,301,900 | +1.26(+17.97%) |
Mar 19, 2020 | 6.290 | 7.350 | 6.280 | 7.010 | 625,269 | +0.63(+9.87%) |
Mar 18, 2020 | 7.120 | 7.450 | 5.860 | 6.380 | 792,281 | -1.07(-14.36%) |
Mar 17, 2020 | 7.900 | 8.940 | 7.350 | 7.450 | 797,109 | -0.16(-2.10%) |
Mar 16, 2020 | 8.980 | 9.310 | 7.570 | 7.610 | 747,166 | -2.78(-26.76%) |
Mar 13, 2020 | 8.580 | 11.08 | 8.160 | 10.39 | 1,011,600 | +2.10(+25.33%) |
Mar 12, 2020 | 9.870 | 10.47 | 7.510 | 8.290 | 1,240,215 | -2.35(-22.09%) |
Mar 11, 2020 | 10.98 | 11.13 | 10.39 | 10.64 | 711,355 | -0.43(-3.88%) |
Mar 10, 2020 | 11.91 | 11.91 | 10.71 | 11.07 | 889,191 | -0.36(-3.15%) |
Mar 09, 2020 | 11.89 | 12.07 | 11.14 | 11.43 | 933,534 | -1.33(-10.42%) |
Mar 06, 2020 | 13.29 | 13.84 | 12.75 | 12.76 | 562,100 | -0.59(-4.42%) |
Mar 05, 2020 | 14.12 | 14.13 | 13.20 | 13.35 | 581,847 | -1.05(-7.29%) |
Mar 04, 2020 | 14.83 | 14.86 | 14.18 | 14.40 | 367,088 | -0.32(-2.17%) |
Mar 03, 2020 | 15.13 | 15.13 | 14.53 | 14.72 | 409,162 | -0.28(-1.87%) |
Mar 02, 2020 | 15.03 | 15.15 | 14.34 | 15.00 | 910,313 | -0.11(-0.73%) |
Feb 28, 2020 | 15.99 | 15.99 | 14.16 | 15.11 | 1,156,900 | +0.15(+1.00%) |
Feb 27, 2020 | 15.43 | 17.82 | 14.78 | 14.96 | 529,130 | -0.97(-6.09%) |
Feb 26, 2020 | 16.87 | 16.87 | 15.48 | 15.93 | 885,953 | -0.87(-5.18%) |
Feb 25, 2020 | 17.41 | 17.41 | 16.38 | 16.80 | 388,114 | -0.51(-2.95%) |
Feb 24, 2020 | 17.60 | 17.92 | 16.84 | 17.31 | 227,696 | -0.51(-2.86%) |
Feb 21, 2020 | 17.88 | 18.07 | 17.76 | 17.82 | 310,100 | -0.06(-0.34%) |
Feb 20, 2020 | 17.87 | 18.02 | 17.82 | 17.88 | 320,625 | +0.03(+0.17%) |
Feb 19, 2020 | 18.29 | 18.31 | 17.75 | 17.85 | 375,702 | -0.05(-0.28%) |
Feb 18, 2020 | 17.96 | 18.05 | 17.60 | 17.90 | 265,825 | -0.01(-0.06%) |
Feb 14, 2020 | 18.00 | 18.12 | 17.75 | 17.91 | 172,200 | -0.08(-0.44%) |
Feb 13, 2020 | 17.76 | 18.13 | 17.59 | 17.99 | 215,057 | +0.29(+1.64%) |
Feb 12, 2020 | 17.62 | 17.87 | 17.62 | 17.70 | 185,255 | +0.09(+0.51%) |
Feb 11, 2020 | 17.76 | 17.98 | 17.59 | 17.61 | 106,614 | -0.08(-0.45%) |
Feb 10, 2020 | 18.11 | 18.12 | 17.57 | 17.69 | 141,852 | -0.31(-1.72%) |
Feb 07, 2020 | 18.14 | 18.24 | 17.82 | 18.00 | 412,800 | -0.14(-0.77%) |
Feb 06, 2020 | 17.97 | 18.27 | 17.92 | 18.14 | 143,001 | +0.17(+0.95%) |
Feb 05, 2020 | 18.17 | 18.42 | 17.85 | 17.97 | 321,086 | -0.10(-0.55%) |
Feb 04, 2020 | 17.94 | 18.25 | 17.81 | 18.07 | 257,669 | +0.21(+1.18%) |