Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.994 | 7.152 | 6.791 | 6.906 | 252,374 | -0.39(-5.31%) |
Apr 29, 2020 | 7.302 | 7.478 | 7.143 | 7.293 | 174,681 | +0.08(+1.10%) |
Apr 28, 2020 | 6.959 | 7.346 | 6.897 | 7.214 | 272,386 | +0.48(+7.05%) |
Apr 27, 2020 | 6.228 | 6.778 | 6.105 | 6.739 | 235,297 | +0.77(+12.98%) |
Apr 24, 2020 | 6.299 | 6.325 | 5.340 | 5.964 | 551,431 | -0.70(-10.55%) |
Apr 23, 2020 | 6.923 | 6.967 | 6.598 | 6.668 | 115,671 | -0.14(-2.07%) |
Apr 22, 2020 | 6.879 | 6.967 | 6.747 | 6.809 | 96,659 | -0.03(-0.39%) |
Apr 21, 2020 | 6.818 | 6.959 | 6.774 | 6.835 | 67,672 | -0.14(-2.02%) |
Apr 20, 2020 | 7.099 | 7.266 | 6.703 | 6.976 | 162,838 | -0.13(-1.86%) |
Apr 17, 2020 | 7.486 | 7.518 | 7.046 | 7.108 | 366,370 | -0.18(-2.42%) |
Apr 16, 2020 | 7.478 | 7.697 | 7.249 | 7.284 | 336,168 | +0.13(+1.85%) |
Apr 15, 2020 | 7.214 | 7.469 | 6.879 | 7.152 | 395,820 | -0.09(-1.22%) |
Apr 14, 2020 | 6.237 | 7.381 | 6.132 | 7.240 | 459,524 | +1.44(+24.89%) |
Apr 13, 2020 | 5.718 | 5.832 | 5.525 | 5.797 | 207,210 | +0.06(+1.07%) |
Apr 09, 2020 | 5.709 | 6.026 | 5.525 | 5.736 | 217,230 | +0.04(+0.77%) |
Apr 08, 2020 | 5.586 | 5.727 | 5.454 | 5.692 | 150,651 | +0.01(+0.15%) |
Apr 07, 2020 | 6.026 | 6.211 | 5.560 | 5.683 | 178,775 | +0.20(+3.69%) |
Apr 06, 2020 | 5.393 | 5.648 | 5.331 | 5.481 | 90,843 | +0.31(+5.95%) |
Apr 03, 2020 | 5.692 | 5.709 | 5.111 | 5.173 | 143,797 | -0.50(-8.84%) |
Apr 02, 2020 | 5.525 | 5.964 | 5.454 | 5.674 | 132,743 | +0.25(+4.54%) |
Apr 01, 2020 | 5.586 | 5.665 | 5.287 | 5.428 | 171,120 | -0.41(-7.08%) |
Mar 31, 2020 | 6.334 | 6.334 | 5.815 | 5.841 | 199,358 | -0.24(-3.91%) |
Mar 30, 2020 | 6.255 | 6.321 | 5.903 | 6.079 | 180,890 | -0.13(-2.12%) |
Mar 27, 2020 | 6.871 | 6.910 | 5.903 | 6.211 | 237,123 | -0.66(-9.60%) |
Mar 26, 2020 | 5.841 | 7.126 | 5.841 | 6.871 | 617,272 | +1.56(+29.30%) |
Mar 25, 2020 | 4.293 | 5.443 | 4.284 | 5.313 | 292,965 | +1.30(+32.46%) |
Mar 24, 2020 | 3.730 | 4.196 | 3.730 | 4.011 | 315,303 | +0.62(+18.13%) |
Mar 23, 2020 | 4.073 | 4.073 | 3.396 | 3.396 | 562,287 | -0.73(-17.70%) |
Mar 20, 2020 | 4.742 | 5.639 | 3.959 | 4.126 | 347,387 | -0.28(-6.39%) |
Mar 19, 2020 | 4.152 | 4.654 | 3.968 | 4.407 | 270,040 | +0.19(+4.59%) |
Mar 18, 2020 | 5.296 | 5.613 | 4.020 | 4.214 | 290,529 | -1.95(-31.67%) |
Mar 17, 2020 | 6.149 | 6.703 | 5.876 | 6.167 | 205,598 | +0.16(+2.64%) |
Mar 16, 2020 | 7.390 | 7.609 | 5.964 | 6.008 | 390,683 | -1.35(-18.30%) |
Mar 13, 2020 | 7.513 | 7.653 | 6.158 | 7.354 | 350,229 | +1.21(+19.60%) |
Mar 12, 2020 | 6.422 | 6.774 | 5.498 | 6.149 | 333,449 | -1.95(-24.10%) |
Mar 11, 2020 | 9.334 | 9.444 | 7.935 | 8.102 | 212,884 | -1.35(-14.25%) |
Mar 10, 2020 | 8.806 | 9.677 | 8.656 | 9.448 | 291,359 | +1.43(+17.89%) |
Mar 09, 2020 | 8.322 | 9.202 | 7.979 | 8.014 | 355,285 | -1.51(-15.88%) |
Mar 06, 2020 | 9.527 | 10.06 | 9.395 | 9.527 | 173,011 | -0.62(-6.15%) |
Mar 05, 2020 | 10.73 | 10.86 | 10.03 | 10.15 | 117,243 | -0.99(-8.92%) |
Mar 04, 2020 | 11.08 | 11.24 | 10.85 | 11.15 | 254,280 | +0.13(+1.20%) |
Mar 03, 2020 | 11.52 | 11.74 | 10.79 | 11.01 | 206,281 | +0.09(+0.81%) |
Mar 02, 2020 | 11.00 | 11.02 | 10.71 | 10.93 | 248,655 | +0.28(+2.64%) |
Feb 28, 2020 | 10.57 | 10.65 | 10.21 | 10.64 | 611,224 | -0.24(-2.18%) |
Feb 27, 2020 | 11.14 | 11.34 | 10.86 | 10.88 | 663,850 | -0.56(-4.92%) |
Feb 26, 2020 | 11.96 | 12.21 | 11.37 | 11.45 | 267,489 | -0.33(-2.77%) |
Feb 25, 2020 | 11.99 | 12.10 | 11.74 | 11.77 | 48,289 | -0.09(-0.74%) |
Feb 24, 2020 | 11.93 | 12.01 | 11.82 | 11.86 | 78,380 | -0.39(-3.16%) |
Feb 21, 2020 | 12.43 | 12.54 | 12.13 | 12.25 | 60,701 | -0.35(-2.79%) |
Feb 20, 2020 | 12.70 | 13.07 | 12.60 | 12.60 | 72,480 | -0.33(-2.59%) |
Feb 19, 2020 | 12.73 | 12.93 | 12.68 | 12.93 | 73,476 | +0.33(+2.58%) |
Feb 18, 2020 | 12.63 | 12.73 | 12.54 | 12.61 | 56,426 | -0.03(-0.21%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.40 | 12.63 | 81,731 | +0.17(+1.34%) |
Feb 13, 2020 | 12.76 | 12.83 | 12.47 | 12.47 | 72,357 | -0.43(-3.34%) |
Feb 12, 2020 | 13.16 | 13.16 | 12.80 | 12.90 | 57,939 | -0.15(-1.15%) |
Feb 11, 2020 | 13.01 | 13.24 | 12.96 | 13.05 | 50,026 | +0.26(+1.99%) |
Feb 10, 2020 | 12.79 | 12.90 | 12.70 | 12.79 | 87,715 | -0.13(-1.02%) |
Feb 07, 2020 | 13.14 | 13.36 | 12.72 | 12.92 | 188,357 | -0.20(-1.54%) |
Feb 06, 2020 | 14.30 | 14.30 | 12.94 | 13.13 | 181,266 | -1.09(-7.67%) |
Feb 05, 2020 | 14.25 | 14.40 | 14.07 | 14.22 | 136,431 | +0.40(+2.93%) |
Feb 04, 2020 | 14.26 | 14.38 | 13.77 | 13.81 | 106,214 | -0.05(-0.38%) |
Feb 03, 2020 | 13.20 | 14.00 | 13.14 | 13.86 | 185,481 | +0.93(+7.21%) |
Jan 31, 2020 | 13.31 | 13.32 | 12.91 | 12.93 | 167,327 | -0.18(-1.34%) |
Jan 30, 2020 | 13.11 | 13.16 | 12.72 | 13.11 | 271,275 | -0.60(-4.36%) |
Jan 29, 2020 | 14.12 | 14.15 | 13.57 | 13.71 | 182,028 | -0.69(-4.77%) |
Jan 28, 2020 | 14.78 | 14.85 | 14.15 | 14.39 | 288,600 | -0.18(-1.27%) |
Jan 27, 2020 | 15.24 | 15.24 | 14.56 | 14.58 | 209,750 | -1.18(-7.48%) |
Jan 24, 2020 | 15.98 | 16.01 | 15.69 | 15.76 | 386,604 | -0.56(-3.45%) |
Jan 23, 2020 | 15.92 | 16.40 | 15.79 | 16.32 | 201,126 | +1.10(+7.23%) |
Jan 22, 2020 | 15.08 | 15.32 | 14.98 | 15.22 | 235,673 | +0.35(+2.37%) |
Jan 21, 2020 | 14.93 | 15.29 | 14.83 | 14.87 | 471,706 | +0.38(+2.61%) |
Jan 17, 2020 | 14.49 | 14.60 | 14.33 | 14.49 | 80,481 | +0.17(+1.17%) |
Jan 16, 2020 | 14.22 | 14.45 | 14.10 | 14.32 | 111,639 | +0.27(+1.94%) |
Jan 15, 2020 | 14.57 | 14.64 | 13.94 | 14.05 | 135,654 | -0.47(-3.21%) |
Jan 14, 2020 | 14.68 | 14.83 | 14.46 | 14.52 | 185,287 | +0.04(+0.30%) |
Jan 13, 2020 | 15.13 | 15.13 | 14.38 | 14.47 | 278,889 | -0.26(-1.73%) |
Jan 10, 2020 | 14.96 | 15.21 | 14.70 | 14.73 | 377,965 | -0.26(-1.70%) |
Jan 09, 2020 | 15.24 | 15.49 | 14.90 | 14.98 | 408,515 | +0.20(+1.37%) |
Jan 08, 2020 | 14.44 | 15.10 | 14.44 | 14.78 | 314,915 | +0.77(+5.53%) |
Jan 07, 2020 | 14.01 | 14.19 | 13.93 | 14.01 | 175,688 | -0.33(-2.27%) |
Jan 06, 2020 | 13.81 | 14.40 | 13.77 | 14.33 | 268,904 | +0.55(+3.96%) |
Jan 03, 2020 | 13.53 | 14.40 | 13.53 | 13.79 | 302,031 | +0.57(+4.33%) |
Jan 02, 2020 | 13.29 | 13.30 | 13.08 | 13.21 | 89,311 | +0.19(+1.49%) |
Dec 31, 2019 | 13.05 | 13.13 | 13.02 | 13.02 | 91,848 | -0.12(-0.94%) |
Dec 30, 2019 | 13.31 | 13.35 | 13.06 | 13.14 | 244,299 | -0.02(-0.13%) |
Dec 27, 2019 | 13.01 | 13.40 | 12.99 | 13.16 | 604,062 | +0.15(+1.15%) |
Dec 26, 2019 | 12.61 | 13.06 | 12.61 | 13.01 | 216,014 | +0.34(+2.71%) |
Dec 24, 2019 | 12.52 | 12.67 | 12.52 | 12.67 | 28,418 | +0.06(+0.49%) |
Dec 23, 2019 | 12.28 | 12.64 | 12.28 | 12.61 | 196,169 | +0.46(+3.76%) |
Dec 20, 2019 | 12.18 | 12.48 | 12.02 | 12.15 | 1,158,336 | +0.11(+0.95%) |
Dec 19, 2019 | 12.45 | 12.52 | 12.02 | 12.03 | 1,122,625 | -0.33(-2.70%) |
Dec 18, 2019 | 12.47 | 12.61 | 12.31 | 12.37 | 201,515 | +0.13(+1.08%) |
Dec 17, 2019 | 12.37 | 12.41 | 12.22 | 12.24 | 205,155 | -0.15(-1.21%) |
Dec 16, 2019 | 12.63 | 12.74 | 12.30 | 12.39 | 140,890 | -0.01(-0.07%) |
Dec 13, 2019 | 12.45 | 12.54 | 12.36 | 12.40 | 124,813 | -0.19(-1.54%) |
Dec 12, 2019 | 12.47 | 12.63 | 12.47 | 12.59 | 48,376 | +0.14(+1.13%) |
Dec 11, 2019 | 12.55 | 12.60 | 12.45 | 12.45 | 249,802 | +0.08(+0.64%) |
Dec 10, 2019 | 12.40 | 12.50 | 12.28 | 12.37 | 121,748 | +0.07(+0.57%) |
Dec 09, 2019 | 12.50 | 12.57 | 12.26 | 12.30 | 264,853 | +0.04(+0.29%) |
Dec 06, 2019 | 12.08 | 12.42 | 12.08 | 12.26 | 201,430 | +0.33(+2.80%) |
Dec 05, 2019 | 11.95 | 12.09 | 11.84 | 11.93 | 173,087 | -0.05(-0.44%) |
Dec 04, 2019 | 11.96 | 12.10 | 11.89 | 11.98 | 147,606 | +0.04(+0.37%) |
Dec 03, 2019 | 12.03 | 12.11 | 11.82 | 11.94 | 180,316 | +0.18(+1.50%) |
Dec 02, 2019 | 11.75 | 11.88 | 11.65 | 11.76 | 122,950 | +0.15(+1.29%) |
Nov 29, 2019 | 11.66 | 11.79 | 11.61 | 11.61 | 77,411 | +0.22(+1.93%) |
Nov 27, 2019 | 11.41 | 11.49 | 11.34 | 11.39 | 96,281 | +0.06(+0.54%) |
Nov 26, 2019 | 11.45 | 11.57 | 11.33 | 11.33 | 267,984 | -0.19(-1.68%) |
Nov 25, 2019 | 11.59 | 11.72 | 11.49 | 11.52 | 104,538 | -0.16(-1.36%) |
Nov 22, 2019 | 11.81 | 12.02 | 11.59 | 11.68 | 48,993 | +0.18(+1.53%) |
Nov 21, 2019 | 11.57 | 11.66 | 11.45 | 11.51 | 481,045 | -0.24(-2.02%) |
Nov 20, 2019 | 11.72 | 11.74 | 11.51 | 11.74 | 21,947 | -0.07(-0.60%) |
Nov 19, 2019 | 11.81 | 11.94 | 11.63 | 11.81 | 340,800 | +0.00(+0.00%) |
Nov 18, 2019 | 12.18 | 12.22 | 11.81 | 11.81 | 65,332 | -0.38(-3.10%) |
Nov 15, 2019 | 12.30 | 12.34 | 12.18 | 12.19 | 32,056 | +0.01(+0.07%) |
Nov 14, 2019 | 12.69 | 12.72 | 12.14 | 12.18 | 80,253 | -0.67(-5.20%) |
Nov 13, 2019 | 12.75 | 13.00 | 12.46 | 12.85 | 42,462 | -0.02(-0.14%) |
Nov 12, 2019 | 13.11 | 13.11 | 12.76 | 12.87 | 185,288 | -0.56(-4.19%) |
Nov 11, 2019 | 13.03 | 13.49 | 13.03 | 13.43 | 54,655 | +0.24(+1.80%) |
Nov 08, 2019 | 13.29 | 13.47 | 13.12 | 13.20 | 377,965 | -0.04(-0.27%) |
Nov 07, 2019 | 12.62 | 13.33 | 12.55 | 13.23 | 100,701 | +0.77(+6.14%) |
Nov 06, 2019 | 12.67 | 12.69 | 12.46 | 12.47 | 60,438 | -0.64(-4.90%) |
Nov 05, 2019 | 12.73 | 13.16 | 12.63 | 13.11 | 170,534 | +0.59(+4.71%) |
Nov 04, 2019 | 12.39 | 12.59 | 12.34 | 12.52 | 104,657 | +0.32(+2.60%) |
Nov 01, 2019 | 12.25 | 12.54 | 12.14 | 12.20 | 108,672 | +0.30(+2.51%) |
Oct 31, 2019 | 12.32 | 12.33 | 11.90 | 11.90 | 86,218 | -0.27(-2.24%) |
Oct 30, 2019 | 12.18 | 12.27 | 12.03 | 12.18 | 82,404 | -0.06(-0.50%) |
Oct 29, 2019 | 12.45 | 12.45 | 12.19 | 12.24 | 51,922 | -0.04(-0.29%) |
Oct 28, 2019 | 12.32 | 12.69 | 12.23 | 12.27 | 94,292 | +0.30(+2.50%) |
Oct 25, 2019 | 12.07 | 12.79 | 11.96 | 11.97 | 129,474 | +0.02(+0.15%) |
Oct 24, 2019 | 11.57 | 13.19 | 11.52 | 11.96 | 32,827 | -5.38(-31.05%) |
May 13, 2019 | 17.34 | 17.34 | 17.34 | 0 | -0.51(-2.86%) | |
May 10, 2019 | 18.02 | 18.04 | 17.72 | 17.85 | 559,275 | -0.24(-1.31%) |
May 09, 2019 | 18.83 | 20.13 | 17.95 | 18.09 | 1,460,220 | -1.38(-7.09%) |
May 08, 2019 | 19.86 | 19.86 | 19.40 | 19.47 | 655,387 | -0.05(-0.27%) |
May 07, 2019 | 19.61 | 19.68 | 19.23 | 19.52 | 459,128 | -0.61(-3.02%) |
May 06, 2019 | 20.13 | 20.22 | 20.02 | 20.13 | 733,749 | -0.53(-2.56%) |
May 03, 2019 | 20.57 | 20.73 | 20.53 | 20.66 | 268,497 | +0.16(+0.77%) |
May 02, 2019 | 21.02 | 21.02 | 20.41 | 20.50 | 326,001 | -0.53(-2.51%) |