Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.185 | 7.498 | 6.864 | 7.201 | 6,374,112 | -0.05(-0.76%) |
Apr 29, 2020 | 6.825 | 7.302 | 6.679 | 7.256 | 8,808,290 | +0.72(+11.06%) |
Apr 28, 2020 | 6.556 | 6.718 | 6.272 | 6.533 | 4,608,637 | +0.13(+2.04%) |
Apr 27, 2020 | 6.118 | 6.445 | 5.887 | 6.402 | 5,235,939 | +0.28(+4.52%) |
Apr 24, 2020 | 6.233 | 6.441 | 5.987 | 6.126 | 5,937,802 | +0.02(+0.25%) |
Apr 23, 2020 | 5.887 | 6.203 | 5.818 | 6.110 | 5,128,521 | +0.43(+7.58%) |
Apr 22, 2020 | 5.872 | 5.872 | 5.465 | 5.680 | 4,172,613 | +0.08(+1.37%) |
Apr 21, 2020 | 5.449 | 5.657 | 5.286 | 5.603 | 5,702,634 | -0.05(-0.95%) |
Apr 20, 2020 | 5.373 | 5.926 | 5.311 | 5.657 | 6,568,703 | -0.21(-3.54%) |
Apr 17, 2020 | 5.173 | 5.864 | 5.173 | 5.864 | 8,726,767 | +0.85(+17.02%) |
Apr 16, 2020 | 5.104 | 5.180 | 4.911 | 5.011 | 3,085,677 | -0.15(-2.83%) |
Apr 15, 2020 | 5.073 | 5.265 | 4.919 | 5.157 | 7,320,463 | -0.23(-4.28%) |
Apr 14, 2020 | 4.996 | 5.396 | 4.996 | 5.388 | 7,243,233 | +0.35(+7.02%) |
Apr 13, 2020 | 4.865 | 5.180 | 4.627 | 5.034 | 5,009,811 | +0.42(+8.99%) |
Apr 09, 2020 | 4.742 | 5.273 | 4.404 | 4.619 | 8,777,248 | +0.16(+3.62%) |
Apr 08, 2020 | 4.519 | 4.681 | 4.218 | 4.458 | 6,567,358 | +0.09(+2.11%) |
Apr 07, 2020 | 4.727 | 4.904 | 4.235 | 4.366 | 12,192,607 | +0.03(+0.71%) |
Apr 06, 2020 | 4.443 | 4.788 | 4.327 | 4.335 | 3,659,979 | -0.02(-0.53%) |
Apr 03, 2020 | 4.389 | 4.458 | 3.797 | 4.358 | 5,016,518 | +0.13(+3.09%) |
Apr 02, 2020 | 4.212 | 5.096 | 4.173 | 4.227 | 7,686,969 | +0.10(+2.42%) |
Apr 01, 2020 | 4.120 | 4.227 | 3.874 | 4.127 | 3,791,843 | -0.18(-4.28%) |
Mar 31, 2020 | 4.304 | 4.473 | 3.981 | 4.312 | 7,151,007 | +0.16(+3.89%) |
Mar 30, 2020 | 4.389 | 4.458 | 3.774 | 4.150 | 8,142,045 | -0.48(-10.45%) |
Mar 27, 2020 | 4.558 | 4.692 | 4.289 | 4.635 | 5,832,806 | -0.16(-3.37%) |
Mar 26, 2020 | 4.973 | 5.196 | 4.650 | 4.796 | 8,433,500 | -0.08(-1.73%) |
Mar 25, 2020 | 4.466 | 5.107 | 4.197 | 4.881 | 9,461,845 | +0.38(+8.36%) |
Mar 24, 2020 | 4.327 | 4.550 | 4.173 | 4.504 | 6,057,811 | +0.53(+13.35%) |
Mar 23, 2020 | 4.435 | 4.496 | 3.920 | 3.974 | 7,235,330 | -0.63(-13.69%) |
Mar 20, 2020 | 4.043 | 4.819 | 3.728 | 4.604 | 12,711,150 | +0.93(+25.31%) |
Mar 19, 2020 | 2.875 | 3.989 | 2.698 | 3.674 | 13,476,059 | +0.99(+36.96%) |
Mar 18, 2020 | 3.351 | 3.382 | 2.337 | 2.682 | 11,379,984 | -0.99(-26.99%) |
Mar 17, 2020 | 4.604 | 4.604 | 3.612 | 3.674 | 8,513,659 | -0.80(-17.87%) |
Mar 16, 2020 | 4.619 | 5.257 | 4.227 | 4.473 | 7,046,124 | -1.01(-18.49%) |
Mar 13, 2020 | 5.887 | 5.918 | 5.065 | 5.488 | 7,262,287 | +0.24(+4.54%) |
Mar 12, 2020 | 5.565 | 5.841 | 4.965 | 5.250 | 9,348,642 | -1.41(-21.22%) |
Mar 11, 2020 | 6.464 | 6.910 | 6.264 | 6.664 | 10,256,787 | -0.21(-3.02%) |
Mar 10, 2020 | 6.887 | 7.186 | 5.549 | 6.871 | 9,865,251 | +0.68(+11.06%) |
Mar 09, 2020 | 7.601 | 7.601 | 6.180 | 6.187 | 8,200,933 | -3.19(-34.02%) |
Mar 06, 2020 | 9.984 | 9.984 | 9.200 | 9.377 | 5,349,070 | -1.00(-9.63%) |
Mar 05, 2020 | 10.52 | 10.63 | 10.25 | 10.38 | 3,676,364 | -0.44(-4.05%) |
Mar 04, 2020 | 11.02 | 11.09 | 10.73 | 10.81 | 4,829,824 | +0.02(+0.14%) |
Mar 03, 2020 | 11.31 | 11.55 | 10.61 | 10.80 | 5,510,461 | -0.43(-3.83%) |
Mar 02, 2020 | 10.73 | 11.24 | 10.34 | 11.23 | 6,824,339 | +0.65(+6.10%) |
Feb 28, 2020 | 10.35 | 10.61 | 9.923 | 10.58 | 8,588,854 | -0.01(-0.07%) |
Feb 27, 2020 | 10.68 | 10.90 | 10.17 | 10.59 | 6,800,660 | -0.40(-3.64%) |
Feb 26, 2020 | 11.50 | 11.60 | 10.99 | 10.99 | 4,587,778 | -0.50(-4.35%) |
Feb 25, 2020 | 12.42 | 12.44 | 11.41 | 11.49 | 5,750,160 | -0.76(-6.21%) |
Feb 24, 2020 | 12.21 | 12.34 | 11.86 | 12.25 | 4,667,909 | -0.25(-1.97%) |
Feb 21, 2020 | 12.75 | 12.82 | 12.33 | 12.50 | 4,589,768 | -0.32(-2.52%) |
Feb 20, 2020 | 12.92 | 13.08 | 12.82 | 12.82 | 4,455,267 | -0.12(-0.89%) |
Feb 19, 2020 | 13.06 | 13.14 | 12.89 | 12.94 | 2,913,848 | -0.03(-0.24%) |
Feb 18, 2020 | 12.90 | 13.05 | 12.84 | 12.97 | 2,424,629 | -0.08(-0.65%) |
Feb 14, 2020 | 12.87 | 13.05 | 12.76 | 13.05 | 2,924,795 | +0.27(+2.10%) |
Feb 13, 2020 | 12.77 | 12.91 | 12.71 | 12.78 | 2,424,090 | -0.09(-0.72%) |
Feb 12, 2020 | 12.77 | 12.98 | 12.71 | 12.87 | 2,818,046 | +0.28(+2.26%) |
Feb 11, 2020 | 12.49 | 12.73 | 12.44 | 12.59 | 5,361,277 | +0.25(+1.99%) |
Feb 10, 2020 | 12.68 | 12.72 | 12.14 | 12.34 | 5,387,107 | -0.40(-3.14%) |
Feb 07, 2020 | 12.94 | 12.98 | 12.74 | 12.74 | 2,840,876 | -0.27(-2.07%) |
Feb 06, 2020 | 13.49 | 13.49 | 13.01 | 13.01 | 4,301,007 | -0.28(-2.14%) |
Feb 05, 2020 | 13.19 | 13.70 | 13.17 | 13.30 | 6,534,684 | +0.35(+2.67%) |
Feb 04, 2020 | 12.96 | 13.11 | 12.84 | 12.95 | 3,952,303 | +0.18(+1.38%) |