Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.884 | 6.884 | 6.422 | 6.621 | 6,115,625 | -0.47(-6.64%) |
Apr 29, 2020 | 6.675 | 7.219 | 6.666 | 7.092 | 7,509,228 | +0.75(+11.86%) |
Apr 28, 2020 | 6.159 | 6.494 | 6.073 | 6.340 | 9,482,700 | +0.34(+5.58%) |
Apr 27, 2020 | 5.724 | 6.078 | 5.652 | 6.005 | 7,789,528 | +0.31(+5.41%) |
Apr 24, 2020 | 5.616 | 5.765 | 5.462 | 5.697 | 5,367,121 | +0.14(+2.44%) |
Apr 23, 2020 | 5.480 | 5.833 | 5.453 | 5.561 | 5,522,594 | +0.18(+3.37%) |
Apr 22, 2020 | 5.244 | 5.471 | 5.226 | 5.380 | 10,571,734 | +0.36(+7.22%) |
Apr 21, 2020 | 4.991 | 5.108 | 4.791 | 5.018 | 6,833,081 | -0.25(-4.81%) |
Apr 20, 2020 | 5.435 | 5.516 | 5.163 | 5.271 | 6,874,732 | -0.43(-7.62%) |
Apr 17, 2020 | 5.516 | 5.788 | 5.489 | 5.706 | 7,668,294 | +0.53(+10.14%) |
Apr 16, 2020 | 5.525 | 5.579 | 5.099 | 5.181 | 7,764,933 | -0.38(-6.84%) |
Apr 15, 2020 | 5.435 | 5.715 | 5.253 | 5.561 | 12,922,943 | -0.25(-4.36%) |
Apr 14, 2020 | 6.177 | 6.340 | 5.761 | 5.815 | 6,107,335 | -0.19(-3.17%) |
Apr 13, 2020 | 6.666 | 6.675 | 5.942 | 6.005 | 3,605,039 | -0.73(-10.89%) |
Apr 09, 2020 | 6.567 | 6.793 | 6.204 | 6.739 | 13,866,545 | +0.58(+9.41%) |
Apr 08, 2020 | 5.960 | 6.512 | 5.878 | 6.159 | 10,661,414 | +0.31(+5.26%) |
Apr 07, 2020 | 5.589 | 5.933 | 5.371 | 5.851 | 14,935,500 | +0.70(+13.53%) |
Apr 06, 2020 | 4.719 | 5.163 | 4.719 | 5.154 | 8,401,677 | +0.65(+14.49%) |
Apr 03, 2020 | 5.181 | 5.435 | 4.493 | 4.502 | 12,274,615 | -0.75(-14.31%) |
Apr 02, 2020 | 5.072 | 5.444 | 4.991 | 5.253 | 6,208,242 | +0.18(+3.57%) |
Apr 01, 2020 | 5.507 | 5.525 | 4.882 | 5.072 | 8,656,780 | -0.68(-11.81%) |
Mar 31, 2020 | 6.286 | 6.431 | 5.634 | 5.752 | 7,155,010 | -0.56(-8.90%) |
Mar 30, 2020 | 6.857 | 7.155 | 5.924 | 6.313 | 6,603,713 | -0.91(-12.55%) |
Mar 27, 2020 | 7.192 | 7.418 | 6.938 | 7.219 | 7,982,065 | -0.26(-3.51%) |
Mar 26, 2020 | 6.069 | 7.663 | 5.987 | 7.482 | 10,800,945 | +1.54(+25.91%) |
Mar 25, 2020 | 5.444 | 6.123 | 5.235 | 5.942 | 10,306,494 | +0.54(+10.07%) |
Mar 24, 2020 | 5.172 | 5.589 | 5.127 | 5.398 | 8,870,125 | +0.59(+12.24%) |
Mar 23, 2020 | 5.960 | 6.069 | 4.583 | 4.810 | 7,247,228 | -1.31(-21.45%) |
Mar 20, 2020 | 6.838 | 7.001 | 5.960 | 6.123 | 12,359,295 | -0.53(-8.03%) |
Mar 19, 2020 | 5.208 | 7.400 | 4.665 | 6.657 | 13,181,014 | +1.34(+25.21%) |
Mar 18, 2020 | 6.666 | 6.694 | 3.931 | 5.317 | 10,713,387 | -1.77(-24.94%) |
Mar 17, 2020 | 7.201 | 7.273 | 6.503 | 7.083 | 11,996,481 | +0.00(+0.00%) |
Mar 16, 2020 | 7.246 | 8.107 | 6.992 | 7.083 | 6,795,702 | -1.69(-19.30%) |
Mar 13, 2020 | 9.184 | 9.384 | 8.446 | 8.777 | 7,938,676 | +0.02(+0.21%) |
Mar 12, 2020 | 8.804 | 9.248 | 8.424 | 8.759 | 9,258,557 | -0.69(-7.29%) |
Mar 11, 2020 | 9.954 | 10.10 | 9.216 | 9.447 | 7,688,583 | -0.76(-7.45%) |
Mar 10, 2020 | 10.53 | 10.66 | 9.972 | 10.21 | 5,089,130 | -0.04(-0.35%) |
Mar 09, 2020 | 10.51 | 10.71 | 9.827 | 10.24 | 4,103,778 | -1.01(-8.94%) |
Mar 06, 2020 | 11.22 | 11.61 | 11.05 | 11.25 | 3,968,951 | -0.33(-2.82%) |
Mar 05, 2020 | 11.59 | 11.83 | 11.42 | 11.58 | 4,204,216 | -0.24(-1.99%) |
Mar 04, 2020 | 11.71 | 11.89 | 11.60 | 11.81 | 3,587,129 | +0.21(+1.80%) |
Mar 03, 2020 | 11.53 | 11.79 | 11.39 | 11.60 | 8,181,451 | +0.05(+0.47%) |
Mar 02, 2020 | 10.91 | 11.56 | 10.88 | 11.55 | 5,705,196 | +0.65(+5.99%) |
Feb 28, 2020 | 10.84 | 11.04 | 10.72 | 10.90 | 8,321,340 | -0.19(-1.72%) |
Feb 27, 2020 | 11.29 | 11.50 | 11.08 | 11.09 | 5,631,008 | -0.34(-3.01%) |
Feb 26, 2020 | 11.60 | 11.75 | 11.41 | 11.43 | 4,743,471 | -0.16(-1.41%) |
Feb 25, 2020 | 11.86 | 11.91 | 11.53 | 11.59 | 4,584,190 | -0.24(-1.99%) |
Feb 24, 2020 | 11.84 | 12.01 | 11.81 | 11.83 | 4,017,239 | -0.27(-2.25%) |
Feb 21, 2020 | 12.17 | 12.30 | 12.10 | 12.10 | 2,909,504 | -0.11(-0.89%) |
Feb 20, 2020 | 11.99 | 12.25 | 11.96 | 12.21 | 3,621,323 | +0.18(+1.51%) |
Feb 19, 2020 | 12.32 | 12.35 | 12.01 | 12.03 | 3,804,197 | -0.29(-2.35%) |
Feb 18, 2020 | 12.27 | 12.40 | 12.25 | 12.32 | 2,697,010 | -0.01(-0.07%) |
Feb 14, 2020 | 12.45 | 12.49 | 12.26 | 12.33 | 4,794,892 | -0.18(-1.45%) |
Feb 13, 2020 | 12.50 | 12.60 | 12.45 | 12.51 | 2,857,446 | -0.04(-0.29%) |
Feb 12, 2020 | 12.78 | 12.90 | 12.48 | 12.54 | 6,398,760 | -0.30(-2.33%) |
Feb 11, 2020 | 12.85 | 12.97 | 12.82 | 12.84 | 2,356,408 | +0.02(+0.14%) |
Feb 10, 2020 | 12.84 | 12.86 | 12.70 | 12.83 | 2,401,653 | -0.03(-0.21%) |
Feb 07, 2020 | 12.95 | 13.02 | 12.83 | 12.85 | 3,744,144 | -0.11(-0.83%) |
Feb 06, 2020 | 13.08 | 13.18 | 12.93 | 12.96 | 4,283,815 | -0.14(-1.03%) |
Feb 05, 2020 | 12.97 | 13.14 | 12.97 | 13.10 | 3,895,914 | +0.23(+1.82%) |
Feb 04, 2020 | 13.24 | 13.75 | 12.80 | 12.86 | 8,347,203 | +0.14(+1.13%) |