Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.180 | 7.200 | 6.850 | 7.040 | 814,792 | -0.19(-2.63%) |
Apr 29, 2020 | 6.940 | 7.275 | 6.660 | 7.230 | 934,633 | +0.59(+8.89%) |
Apr 28, 2020 | 6.620 | 6.870 | 6.460 | 6.640 | 1,008,275 | +0.35(+5.56%) |
Apr 27, 2020 | 5.850 | 6.400 | 5.840 | 6.290 | 1,131,432 | +0.56(+9.77%) |
Apr 24, 2020 | 5.280 | 5.730 | 5.200 | 5.730 | 657,800 | +0.51(+9.77%) |
Apr 23, 2020 | 5.020 | 5.330 | 4.930 | 5.220 | 787,552 | +0.26(+5.24%) |
Apr 22, 2020 | 5.310 | 5.350 | 4.930 | 4.960 | 684,701 | -0.19(-3.69%) |
Apr 21, 2020 | 5.070 | 5.190 | 4.910 | 5.150 | 599,226 | -0.04(-0.77%) |
Apr 20, 2020 | 5.130 | 5.460 | 5.070 | 5.190 | 993,281 | -0.29(-5.29%) |
Apr 17, 2020 | 5.460 | 5.750 | 5.340 | 5.480 | 683,400 | +0.28(+5.38%) |
Apr 16, 2020 | 5.190 | 5.300 | 4.970 | 5.200 | 581,794 | +0.06(+1.17%) |
Apr 15, 2020 | 5.200 | 5.350 | 4.960 | 5.140 | 833,007 | -0.37(-6.72%) |
Apr 14, 2020 | 5.640 | 5.965 | 5.455 | 5.510 | 644,183 | +0.03(+0.55%) |
Apr 13, 2020 | 6.240 | 6.270 | 5.380 | 5.480 | 793,439 | -0.70(-11.33%) |
Apr 09, 2020 | 5.460 | 6.520 | 5.460 | 6.180 | 1,769,800 | +0.80(+14.87%) |
Apr 08, 2020 | 4.750 | 5.500 | 4.750 | 5.380 | 1,661,104 | +0.75(+16.20%) |
Apr 07, 2020 | 5.560 | 5.860 | 4.410 | 4.630 | 2,250,730 | -0.62(-11.81%) |
Apr 06, 2020 | 5.150 | 5.760 | 5.150 | 5.250 | 1,260,026 | +0.35(+7.14%) |
Apr 03, 2020 | 5.260 | 5.260 | 4.570 | 4.900 | 1,161,400 | -0.11(-2.20%) |
Apr 02, 2020 | 5.410 | 5.790 | 4.900 | 5.010 | 468,889 | -0.43(-7.90%) |
Apr 01, 2020 | 6.100 | 6.180 | 5.350 | 5.440 | 523,353 | -1.00(-15.53%) |
Mar 31, 2020 | 6.620 | 7.000 | 6.200 | 6.440 | 836,297 | -0.18(-2.72%) |
Mar 30, 2020 | 7.220 | 7.225 | 6.580 | 6.620 | 440,708 | -0.56(-7.80%) |
Mar 27, 2020 | 7.140 | 7.670 | 6.800 | 7.180 | 892,400 | -0.21(-2.84%) |
Mar 26, 2020 | 6.580 | 7.690 | 6.470 | 7.390 | 1,173,020 | +0.99(+15.47%) |
Mar 25, 2020 | 5.840 | 7.155 | 5.460 | 6.400 | 889,327 | +0.70(+12.28%) |
Mar 24, 2020 | 5.350 | 5.790 | 5.250 | 5.700 | 851,656 | +0.75(+15.15%) |
Mar 23, 2020 | 4.770 | 5.060 | 4.410 | 4.950 | 749,900 | +0.19(+3.99%) |
Mar 20, 2020 | 4.960 | 5.140 | 4.386 | 4.760 | 1,016,300 | -0.09(-1.86%) |
Mar 19, 2020 | 5.050 | 5.530 | 4.550 | 4.850 | 996,096 | -0.44(-8.32%) |
Mar 18, 2020 | 5.080 | 5.770 | 4.710 | 5.290 | 797,215 | -0.18(-3.29%) |
Mar 17, 2020 | 6.210 | 6.330 | 5.280 | 5.470 | 1,676,718 | -0.55(-9.14%) |
Mar 16, 2020 | 6.800 | 7.060 | 5.970 | 6.020 | 774,612 | -1.90(-23.99%) |
Mar 13, 2020 | 8.420 | 8.510 | 7.610 | 7.920 | 651,600 | +0.09(+1.15%) |
Mar 12, 2020 | 8.820 | 8.830 | 7.350 | 7.830 | 936,389 | -1.61(-17.06%) |
Mar 11, 2020 | 10.21 | 10.30 | 9.350 | 9.440 | 567,127 | -1.13(-10.69%) |
Mar 10, 2020 | 11.03 | 11.20 | 10.04 | 10.57 | 498,251 | +0.03(+0.28%) |
Mar 09, 2020 | 11.11 | 11.38 | 10.36 | 10.54 | 462,231 | -1.52(-12.60%) |
Mar 06, 2020 | 12.84 | 12.94 | 11.99 | 12.06 | 423,700 | -1.30(-9.73%) |
Mar 05, 2020 | 13.27 | 13.57 | 13.06 | 13.36 | 316,024 | -0.46(-3.33%) |
Mar 04, 2020 | 13.18 | 13.84 | 13.18 | 13.82 | 448,265 | +0.87(+6.72%) |
Mar 03, 2020 | 12.95 | 13.68 | 12.65 | 12.95 | 367,017 | +0.06(+0.47%) |
Mar 02, 2020 | 12.39 | 13.01 | 12.16 | 12.89 | 503,010 | +0.63(+5.14%) |
Feb 28, 2020 | 12.23 | 12.60 | 11.90 | 12.26 | 597,800 | -0.35(-2.78%) |
Feb 27, 2020 | 13.00 | 13.22 | 12.38 | 12.61 | 527,453 | -0.72(-5.40%) |
Feb 26, 2020 | 13.40 | 13.61 | 13.11 | 13.33 | 383,910 | -0.11(-0.82%) |
Feb 25, 2020 | 15.30 | 15.30 | 13.43 | 13.44 | 448,184 | -1.74(-11.46%) |
Feb 24, 2020 | 15.00 | 15.32 | 15.00 | 15.18 | 249,731 | -0.37(-2.38%) |
Feb 21, 2020 | 15.54 | 15.78 | 15.25 | 15.55 | 267,100 | -0.06(-0.38%) |
Feb 20, 2020 | 15.32 | 15.63 | 15.16 | 15.61 | 366,954 | +0.29(+1.89%) |
Feb 19, 2020 | 14.51 | 15.44 | 14.51 | 15.32 | 472,669 | +0.85(+5.87%) |
Feb 18, 2020 | 14.31 | 14.73 | 14.23 | 14.47 | 290,903 | +0.12(+0.84%) |
Feb 14, 2020 | 14.28 | 14.36 | 13.91 | 14.35 | 226,000 | +0.08(+0.56%) |
Feb 13, 2020 | 14.26 | 14.46 | 14.10 | 14.27 | 256,185 | +0.00(+0.00%) |
Feb 12, 2020 | 14.06 | 14.37 | 13.96 | 14.27 | 376,977 | +0.25(+1.78%) |
Feb 11, 2020 | 13.81 | 14.07 | 13.60 | 14.02 | 314,847 | +0.28(+2.04%) |
Feb 10, 2020 | 13.34 | 13.75 | 13.34 | 13.74 | 427,928 | +0.40(+3.00%) |
Feb 07, 2020 | 13.19 | 13.59 | 13.09 | 13.34 | 315,500 | +0.06(+0.45%) |
Feb 06, 2020 | 13.36 | 13.51 | 13.08 | 13.28 | 334,892 | +0.01(+0.08%) |
Feb 05, 2020 | 12.94 | 13.55 | 12.83 | 13.27 | 555,213 | +0.38(+2.95%) |
Feb 04, 2020 | 13.11 | 13.72 | 12.89 | 12.89 | 762,787 | -0.03(-0.23%) |