Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.160 | 8.220 | 7.610 | 7.630 | 2,037,067 | -0.53(-6.50%) |
Apr 29, 2020 | 7.810 | 8.160 | 7.710 | 8.160 | 2,469,052 | +0.31(+3.95%) |
Apr 28, 2020 | 7.940 | 8.040 | 7.680 | 7.850 | 3,152,032 | -0.18(-2.24%) |
Apr 27, 2020 | 8.300 | 8.411 | 7.935 | 8.030 | 2,671,720 | -0.27(-3.25%) |
Apr 24, 2020 | 8.360 | 8.440 | 7.990 | 8.300 | 1,992,500 | +0.12(+1.47%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.045 | 8.180 | 2,946,362 | -0.03(-0.37%) |
Apr 22, 2020 | 8.020 | 8.325 | 7.950 | 8.210 | 2,618,453 | +0.43(+5.53%) |
Apr 21, 2020 | 7.740 | 7.890 | 7.530 | 7.780 | 1,632,815 | -0.18(-2.26%) |
Apr 20, 2020 | 7.480 | 8.050 | 7.340 | 7.960 | 3,012,703 | +0.65(+8.89%) |
Apr 17, 2020 | 7.510 | 7.760 | 7.285 | 7.310 | 4,360,100 | -0.45(-5.80%) |
Apr 16, 2020 | 7.720 | 7.910 | 7.490 | 7.760 | 2,847,139 | +0.14(+1.84%) |
Apr 15, 2020 | 7.590 | 7.720 | 7.290 | 7.620 | 2,715,852 | -0.24(-3.05%) |
Apr 14, 2020 | 8.060 | 8.475 | 7.621 | 7.860 | 3,586,440 | -0.07(-0.88%) |
Apr 13, 2020 | 7.320 | 8.080 | 6.965 | 7.930 | 2,687,871 | +0.67(+9.23%) |
Apr 09, 2020 | 7.020 | 7.490 | 6.880 | 7.260 | 3,352,900 | +0.47(+6.92%) |
Apr 08, 2020 | 6.460 | 6.850 | 6.440 | 6.790 | 2,359,564 | +0.30(+4.62%) |
Apr 07, 2020 | 6.650 | 6.830 | 6.350 | 6.490 | 2,510,695 | -0.19(-2.84%) |
Apr 06, 2020 | 6.370 | 6.850 | 6.340 | 6.680 | 2,715,383 | +0.42(+6.71%) |
Apr 03, 2020 | 6.150 | 6.545 | 6.150 | 6.260 | 2,138,600 | +0.09(+1.46%) |
Apr 02, 2020 | 6.250 | 6.460 | 6.095 | 6.170 | 2,072,143 | +0.05(+0.82%) |
Apr 01, 2020 | 5.610 | 6.185 | 5.560 | 6.120 | 2,394,254 | +0.45(+7.94%) |
Mar 31, 2020 | 5.910 | 6.185 | 5.640 | 5.670 | 2,861,728 | -0.28(-4.71%) |
Mar 30, 2020 | 6.090 | 6.440 | 5.730 | 5.950 | 2,615,574 | -0.21(-3.41%) |
Mar 27, 2020 | 6.450 | 6.620 | 5.960 | 6.160 | 3,539,800 | -0.45(-6.81%) |
Mar 26, 2020 | 6.940 | 7.390 | 6.360 | 6.610 | 3,701,766 | -0.36(-5.16%) |
Mar 25, 2020 | 6.050 | 7.140 | 5.790 | 6.970 | 4,105,208 | +0.96(+15.97%) |
Mar 24, 2020 | 6.460 | 6.460 | 5.830 | 6.010 | 4,631,324 | +0.33(+5.81%) |
Mar 23, 2020 | 5.680 | 5.980 | 5.065 | 5.680 | 3,712,507 | +0.15(+2.71%) |
Mar 20, 2020 | 6.550 | 6.690 | 5.350 | 5.530 | 5,507,500 | -0.89(-13.86%) |
Mar 19, 2020 | 6.170 | 7.290 | 5.590 | 6.420 | 3,401,726 | +0.09(+1.42%) |
Mar 18, 2020 | 6.480 | 7.290 | 6.130 | 6.330 | 4,902,842 | -0.51(-7.46%) |
Mar 17, 2020 | 5.680 | 7.050 | 5.680 | 6.840 | 3,782,215 | +1.12(+19.58%) |
Mar 16, 2020 | 4.050 | 6.000 | 4.050 | 5.720 | 3,493,397 | +0.23(+4.19%) |
Mar 13, 2020 | 5.900 | 6.090 | 5.300 | 5.490 | 4,710,500 | -0.37(-6.31%) |
Mar 12, 2020 | 6.040 | 6.490 | 5.390 | 5.860 | 3,167,736 | -0.78(-11.75%) |
Mar 11, 2020 | 7.340 | 7.370 | 6.510 | 6.640 | 3,288,464 | -0.78(-10.51%) |
Mar 10, 2020 | 7.170 | 7.556 | 7.076 | 7.420 | 3,775,448 | +0.35(+4.95%) |
Mar 09, 2020 | 7.320 | 7.422 | 7.030 | 7.070 | 2,294,282 | -0.54(-7.10%) |
Mar 06, 2020 | 7.630 | 7.640 | 7.135 | 7.610 | 2,259,600 | -0.02(-0.26%) |
Mar 05, 2020 | 7.670 | 7.780 | 7.510 | 7.630 | 1,916,716 | +0.06(+0.79%) |
Mar 04, 2020 | 7.500 | 7.570 | 7.240 | 7.570 | 2,006,389 | +0.12(+1.61%) |
Mar 03, 2020 | 7.220 | 7.820 | 7.030 | 7.450 | 4,079,943 | +0.36(+5.08%) |
Mar 02, 2020 | 7.280 | 7.360 | 6.925 | 7.090 | 2,327,013 | -0.01(-0.14%) |
Feb 28, 2020 | 7.200 | 7.400 | 6.910 | 7.100 | 4,353,300 | -0.38(-5.08%) |
Feb 27, 2020 | 8.070 | 8.120 | 7.470 | 7.480 | 3,431,521 | -0.49(-6.15%) |
Feb 26, 2020 | 7.950 | 8.225 | 7.766 | 7.970 | 3,449,527 | +0.05(+0.63%) |
Feb 25, 2020 | 7.830 | 8.150 | 7.760 | 7.920 | 3,921,738 | +0.02(+0.25%) |
Feb 24, 2020 | 8.100 | 8.290 | 7.820 | 7.900 | 3,474,572 | +0.09(+1.15%) |
Feb 21, 2020 | 7.470 | 7.880 | 7.400 | 7.810 | 2,817,100 | +0.48(+6.55%) |
Feb 20, 2020 | 7.340 | 7.470 | 7.260 | 7.330 | 1,699,397 | -0.02(-0.27%) |
Feb 19, 2020 | 7.590 | 7.590 | 7.250 | 7.350 | 3,169,668 | -0.18(-2.39%) |
Feb 18, 2020 | 7.460 | 7.580 | 7.260 | 7.530 | 3,731,926 | +0.12(+1.62%) |
Feb 14, 2020 | 7.450 | 7.640 | 7.290 | 7.410 | 3,832,300 | -0.04(-0.54%) |
Feb 13, 2020 | 7.420 | 7.730 | 7.220 | 7.450 | 5,274,133 | -0.10(-1.32%) |
Feb 12, 2020 | 7.720 | 8.230 | 7.430 | 7.550 | 9,030,166 | -2.02(-21.11%) |
Feb 11, 2020 | 9.700 | 9.780 | 9.510 | 9.570 | 3,161,606 | -0.19(-1.95%) |
Feb 10, 2020 | 9.880 | 10.02 | 9.740 | 9.760 | 2,718,347 | -0.04(-0.41%) |
Feb 07, 2020 | 10.20 | 10.22 | 9.740 | 9.800 | 1,385,200 | -0.36(-3.54%) |
Feb 06, 2020 | 10.11 | 10.28 | 10.11 | 10.16 | 1,616,956 | +0.10(+0.99%) |
Feb 05, 2020 | 10.17 | 10.20 | 10.00 | 10.06 | 1,538,137 | -0.15(-1.47%) |
Feb 04, 2020 | 10.46 | 10.50 | 10.15 | 10.21 | 1,931,279 | -0.47(-4.40%) |