Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.790 | 6.971 | 6.651 | 6.874 | 6,676,144 | -0.24(-3.39%) |
Apr 29, 2020 | 6.939 | 7.198 | 6.874 | 7.115 | 13,887,913 | +0.76(+11.97%) |
Apr 28, 2020 | 6.438 | 6.466 | 6.275 | 6.354 | 8,274,975 | +0.15(+2.39%) |
Apr 27, 2020 | 6.002 | 6.234 | 5.965 | 6.206 | 9,800,956 | +0.69(+12.44%) |
Apr 24, 2020 | 5.640 | 5.658 | 5.412 | 5.519 | 6,942,275 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.946 | 5.640 | 5.733 | 6,086,340 | +0.08(+1.48%) |
Apr 22, 2020 | 5.705 | 5.719 | 5.621 | 5.649 | 4,697,362 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.807 | 5.594 | 5.640 | 7,321,159 | -0.23(-3.95%) |
Apr 20, 2020 | 5.807 | 6.002 | 5.779 | 5.872 | 5,450,588 | -0.19(-3.21%) |
Apr 17, 2020 | 6.030 | 6.085 | 5.918 | 6.067 | 4,675,616 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.807 | 5.668 | 5.770 | 2,538,112 | -0.01(-0.16%) |
Apr 15, 2020 | 5.853 | 5.918 | 5.696 | 5.779 | 7,981,467 | -0.58(-9.05%) |
Apr 14, 2020 | 6.336 | 6.475 | 6.243 | 6.354 | 6,525,555 | +0.31(+5.06%) |
Apr 13, 2020 | 6.178 | 6.187 | 5.974 | 6.048 | 4,130,706 | -0.16(-2.54%) |
Apr 09, 2020 | 6.252 | 6.285 | 6.067 | 6.206 | 7,898,485 | +0.14(+2.29%) |
Apr 08, 2020 | 6.113 | 6.141 | 5.974 | 6.067 | 4,960,311 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.345 | 6.081 | 6.159 | 8,381,759 | +0.24(+4.08%) |
Apr 06, 2020 | 5.881 | 5.937 | 5.761 | 5.918 | 6,198,564 | +0.45(+8.14%) |
Apr 03, 2020 | 5.492 | 5.538 | 5.371 | 5.473 | 4,952,669 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.863 | 5.492 | 5.584 | 7,048,335 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.761 | 5.519 | 5.529 | 6,162,240 | -0.43(-7.17%) |
Mar 31, 2020 | 5.900 | 6.118 | 5.872 | 5.955 | 5,513,018 | -0.08(-1.38%) |
Mar 30, 2020 | 5.881 | 6.048 | 5.761 | 6.039 | 6,399,945 | +0.04(+0.62%) |
Mar 27, 2020 | 6.030 | 6.141 | 5.946 | 6.002 | 6,646,249 | -0.48(-7.44%) |
Mar 26, 2020 | 6.373 | 6.549 | 6.299 | 6.484 | 8,838,758 | +0.10(+1.60%) |
Mar 25, 2020 | 6.280 | 6.600 | 6.057 | 6.382 | 11,261,036 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.844 | 6.104 | 10,604,613 | +0.69(+12.67%) |
Mar 23, 2020 | 5.566 | 5.649 | 5.417 | 5.417 | 11,986,167 | +0.07(+1.39%) |
Mar 20, 2020 | 5.566 | 5.686 | 5.250 | 5.343 | 13,981,896 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.612 | 5.213 | 5.436 | 14,359,912 | +0.28(+5.40%) |
Mar 18, 2020 | 5.158 | 5.315 | 4.926 | 5.158 | 16,876,256 | -0.21(-3.97%) |
Mar 17, 2020 | 5.093 | 5.427 | 4.991 | 5.371 | 12,807,612 | +0.29(+5.66%) |
Mar 16, 2020 | 4.666 | 5.264 | 4.629 | 5.083 | 13,497,528 | -0.45(-8.21%) |
Mar 13, 2020 | 5.705 | 5.723 | 5.148 | 5.538 | 11,437,646 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.009 | 5.130 | 17,713,488 | -0.91(-15.05%) |
Mar 11, 2020 | 6.280 | 6.382 | 5.937 | 6.039 | 19,716,380 | -0.42(-6.47%) |
Mar 10, 2020 | 6.688 | 6.753 | 6.169 | 6.456 | 12,035,491 | +0.32(+5.14%) |
Mar 09, 2020 | 6.122 | 6.428 | 6.113 | 6.141 | 14,866,178 | -0.90(-12.78%) |
Mar 06, 2020 | 7.050 | 7.217 | 6.957 | 7.041 | 11,826,167 | -0.15(-2.06%) |
Mar 05, 2020 | 7.263 | 7.375 | 7.143 | 7.189 | 12,048,620 | -0.42(-5.49%) |
Mar 04, 2020 | 7.560 | 7.653 | 7.384 | 7.606 | 11,433,176 | +0.06(+0.74%) |
Mar 03, 2020 | 7.959 | 8.024 | 7.486 | 7.551 | 17,076,388 | -0.42(-5.24%) |
Mar 02, 2020 | 7.848 | 7.978 | 7.690 | 7.968 | 13,220,515 | -0.12(-1.49%) |
Feb 28, 2020 | 8.033 | 8.163 | 7.857 | 8.089 | 10,331,483 | -0.24(-2.90%) |
Feb 27, 2020 | 8.469 | 8.590 | 8.237 | 8.330 | 13,096,015 | -0.44(-4.97%) |
Feb 26, 2020 | 8.887 | 9.026 | 8.757 | 8.766 | 9,373,854 | +0.11(+1.29%) |
Feb 25, 2020 | 8.942 | 8.961 | 8.618 | 8.655 | 17,390,850 | -0.29(-3.22%) |
Feb 24, 2020 | 8.979 | 9.063 | 8.896 | 8.942 | 11,527,786 | -0.56(-5.86%) |
Feb 21, 2020 | 9.814 | 9.814 | 9.425 | 9.499 | 11,986,685 | -0.40(-4.03%) |
Feb 20, 2020 | 9.926 | 10.03 | 9.814 | 9.898 | 6,773,969 | +0.00(+0.00%) |
Feb 19, 2020 | 9.824 | 9.953 | 9.796 | 9.898 | 8,223,455 | -0.04(-0.37%) |
Feb 18, 2020 | 9.953 | 10.01 | 9.907 | 9.935 | 6,896,603 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,439,915 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,102,026 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,902,276 | +0.32(+3.33%) |
Feb 11, 2020 | 9.675 | 9.879 | 9.610 | 9.740 | 8,505,868 | +0.19(+1.94%) |
Feb 10, 2020 | 9.490 | 9.601 | 9.378 | 9.555 | 8,794,511 | -0.10(-1.06%) |
Feb 07, 2020 | 9.638 | 9.712 | 9.573 | 9.657 | 6,418,785 | +0.04(+0.39%) |
Feb 06, 2020 | 9.434 | 9.684 | 9.369 | 9.619 | 25,156,012 | +1.17(+13.83%) |
Feb 05, 2020 | 8.460 | 8.460 | 8.367 | 8.451 | 6,268,197 | +0.11(+1.33%) |
Feb 04, 2020 | 8.386 | 8.395 | 8.330 | 8.339 | 5,087,403 | +0.03(+0.33%) |