Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.725 | 6.915 | 6.397 | 6.787 | 2,448,205 | +0.16(+2.40%) |
Apr 29, 2020 | 6.114 | 6.671 | 6.114 | 6.627 | 1,799,402 | +0.66(+11.13%) |
Apr 28, 2020 | 6.052 | 6.105 | 5.796 | 5.964 | 1,136,034 | +0.00(+0.00%) |
Apr 27, 2020 | 5.796 | 6.015 | 5.521 | 5.964 | 1,230,381 | +0.04(+0.75%) |
Apr 24, 2020 | 6.017 | 6.136 | 5.707 | 5.919 | 1,351,685 | +0.09(+1.52%) |
Apr 23, 2020 | 5.804 | 6.052 | 5.699 | 5.831 | 2,044,177 | +0.21(+3.78%) |
Apr 22, 2020 | 5.707 | 5.822 | 5.517 | 5.619 | 2,977,446 | +0.12(+2.25%) |
Apr 21, 2020 | 5.229 | 5.548 | 5.229 | 5.495 | 6,073,432 | +0.13(+2.48%) |
Apr 20, 2020 | 4.831 | 5.473 | 4.831 | 5.362 | 2,161,883 | +0.21(+4.12%) |
Apr 17, 2020 | 4.822 | 5.159 | 4.822 | 5.150 | 1,184,984 | +0.38(+7.98%) |
Apr 16, 2020 | 4.955 | 4.955 | 4.762 | 4.769 | 506,661 | -0.18(-3.58%) |
Apr 15, 2020 | 4.796 | 4.955 | 4.650 | 4.946 | 1,009,645 | -0.10(-1.93%) |
Apr 14, 2020 | 5.061 | 5.110 | 4.915 | 5.043 | 1,329,214 | -0.02(-0.35%) |
Apr 13, 2020 | 5.070 | 5.176 | 4.906 | 5.061 | 2,819,563 | +0.16(+3.25%) |
Apr 09, 2020 | 5.035 | 5.397 | 4.645 | 4.902 | 3,588,633 | +0.11(+2.21%) |
Apr 08, 2020 | 4.521 | 4.805 | 4.451 | 4.796 | 2,693,942 | +0.39(+8.84%) |
Apr 07, 2020 | 4.415 | 4.636 | 4.362 | 4.406 | 2,016,846 | +0.17(+3.97%) |
Apr 06, 2020 | 4.114 | 4.256 | 4.007 | 4.238 | 1,067,394 | +0.16(+3.90%) |
Apr 03, 2020 | 4.035 | 4.088 | 3.787 | 4.079 | 635,721 | +0.22(+5.73%) |
Apr 02, 2020 | 3.716 | 4.159 | 3.637 | 3.858 | 1,344,662 | +0.30(+8.46%) |
Apr 01, 2020 | 3.539 | 3.681 | 3.464 | 3.557 | 773,218 | -0.12(-3.13%) |
Mar 31, 2020 | 3.610 | 3.721 | 3.566 | 3.672 | 485,886 | +0.19(+5.33%) |
Mar 30, 2020 | 3.495 | 3.526 | 3.300 | 3.486 | 986,574 | -0.02(-0.50%) |
Mar 27, 2020 | 3.699 | 3.699 | 3.504 | 3.504 | 1,245,674 | -0.28(-7.48%) |
Mar 26, 2020 | 3.902 | 4.057 | 3.703 | 3.787 | 2,203,904 | -0.06(-1.43%) |
Mar 25, 2020 | 3.842 | 4.060 | 3.641 | 3.842 | 2,519,036 | +0.01(+0.23%) |
Mar 24, 2020 | 3.606 | 3.842 | 3.449 | 3.833 | 2,398,267 | +0.41(+11.99%) |
Mar 23, 2020 | 3.685 | 3.711 | 3.362 | 3.423 | 1,007,668 | -0.24(-6.67%) |
Mar 20, 2020 | 3.825 | 3.938 | 3.598 | 3.667 | 1,554,858 | -0.07(-1.87%) |
Mar 19, 2020 | 3.536 | 3.768 | 3.432 | 3.737 | 2,310,132 | +0.24(+7.00%) |
Mar 18, 2020 | 3.606 | 3.781 | 3.318 | 3.493 | 2,755,962 | -0.38(-9.71%) |
Mar 17, 2020 | 4.052 | 4.060 | 3.812 | 3.868 | 1,693,889 | -0.12(-3.06%) |
Mar 16, 2020 | 3.833 | 4.429 | 3.720 | 3.991 | 1,935,181 | -0.25(-5.97%) |
Mar 13, 2020 | 3.982 | 4.392 | 3.624 | 4.244 | 4,884,801 | +0.54(+14.62%) |
Mar 12, 2020 | 3.606 | 3.938 | 3.563 | 3.702 | 3,033,439 | -0.24(-6.19%) |
Mar 11, 2020 | 4.113 | 4.235 | 3.868 | 3.947 | 8,421,682 | -0.35(-8.13%) |
Mar 10, 2020 | 4.366 | 4.480 | 3.746 | 4.296 | 12,863,578 | +0.25(+6.26%) |
Mar 09, 2020 | 4.392 | 4.645 | 4.043 | 4.043 | 4,133,662 | -1.62(-28.55%) |
Mar 06, 2020 | 5.964 | 6.069 | 5.588 | 5.658 | 1,135,251 | -0.59(-9.37%) |
Mar 05, 2020 | 6.339 | 6.409 | 6.174 | 6.243 | 783,620 | -0.23(-3.51%) |
Mar 04, 2020 | 6.619 | 6.654 | 6.353 | 6.470 | 772,982 | +0.02(+0.27%) |
Mar 03, 2020 | 6.689 | 6.793 | 6.339 | 6.453 | 2,014,679 | -0.24(-3.52%) |
Mar 02, 2020 | 6.828 | 6.828 | 6.453 | 6.689 | 1,538,679 | +0.04(+0.66%) |
Feb 28, 2020 | 6.165 | 6.654 | 6.086 | 6.645 | 2,017,640 | +0.23(+3.54%) |
Feb 27, 2020 | 6.444 | 6.706 | 6.208 | 6.418 | 1,485,273 | -0.42(-6.13%) |
Feb 26, 2020 | 7.239 | 7.291 | 6.824 | 6.837 | 1,539,124 | -0.38(-5.21%) |
Feb 25, 2020 | 7.675 | 7.675 | 7.111 | 7.213 | 1,575,196 | -0.43(-5.60%) |
Feb 24, 2020 | 7.754 | 7.754 | 7.544 | 7.640 | 964,550 | -0.42(-5.20%) |
Feb 21, 2020 | 8.129 | 8.164 | 7.955 | 8.060 | 742,214 | -0.18(-2.22%) |
Feb 20, 2020 | 8.304 | 8.412 | 8.243 | 8.243 | 764,365 | +0.00(+0.00%) |
Feb 19, 2020 | 8.138 | 8.291 | 8.095 | 8.243 | 539,567 | +0.20(+2.50%) |
Feb 18, 2020 | 7.998 | 8.068 | 7.937 | 8.042 | 479,253 | -0.01(-0.11%) |
Feb 14, 2020 | 8.252 | 8.252 | 8.015 | 8.051 | 798,787 | -0.14(-1.71%) |
Feb 13, 2020 | 8.208 | 8.365 | 8.143 | 8.191 | 629,101 | -0.06(-0.74%) |
Feb 12, 2020 | 8.278 | 8.431 | 8.173 | 8.252 | 503,221 | +0.11(+1.39%) |
Feb 11, 2020 | 8.234 | 8.283 | 8.121 | 8.138 | 776,231 | +0.04(+0.54%) |
Feb 10, 2020 | 8.287 | 8.287 | 8.060 | 8.095 | 843,924 | -0.26(-3.13%) |
Feb 07, 2020 | 8.426 | 8.426 | 8.300 | 8.357 | 1,144,299 | -0.16(-1.85%) |
Feb 06, 2020 | 8.688 | 8.688 | 8.461 | 8.514 | 398,497 | -0.16(-1.81%) |
Feb 05, 2020 | 8.383 | 8.730 | 8.383 | 8.671 | 653,775 | +0.44(+5.30%) |
Feb 04, 2020 | 8.391 | 8.409 | 8.208 | 8.234 | 528,924 | +0.03(+0.32%) |