Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.460 | 7.500 | 6.630 | 7.170 | 14,349,970 | -0.89(-11.04%) |
Apr 29, 2020 | 7.940 | 8.430 | 7.890 | 8.060 | 8,808,854 | +0.38(+4.95%) |
Apr 28, 2020 | 7.600 | 7.760 | 7.320 | 7.680 | 4,642,902 | +0.38(+5.21%) |
Apr 27, 2020 | 6.940 | 7.360 | 6.800 | 7.300 | 3,393,275 | +0.38(+5.57%) |
Apr 24, 2020 | 6.820 | 7.000 | 6.670 | 6.915 | 3,608,200 | +0.28(+4.14%) |
Apr 23, 2020 | 6.500 | 6.850 | 6.390 | 6.640 | 5,567,931 | +0.17(+2.63%) |
Apr 22, 2020 | 6.800 | 6.860 | 6.380 | 6.470 | 3,912,074 | -0.13(-1.97%) |
Apr 21, 2020 | 6.520 | 6.790 | 6.360 | 6.600 | 5,300,893 | -0.16(-2.37%) |
Apr 20, 2020 | 7.000 | 7.160 | 6.720 | 6.760 | 4,947,869 | -0.50(-6.89%) |
Apr 17, 2020 | 7.100 | 7.600 | 7.100 | 7.260 | 6,220,200 | +0.51(+7.56%) |
Apr 16, 2020 | 6.970 | 7.140 | 6.620 | 6.750 | 8,165,120 | -0.47(-6.51%) |
Apr 15, 2020 | 7.250 | 7.360 | 7.060 | 7.220 | 4,163,082 | -0.38(-5.00%) |
Apr 14, 2020 | 7.570 | 7.990 | 7.440 | 7.600 | 3,622,516 | +0.22(+2.98%) |
Apr 13, 2020 | 7.800 | 7.970 | 7.250 | 7.380 | 4,865,375 | -0.31(-4.03%) |
Apr 09, 2020 | 7.420 | 7.830 | 7.317 | 7.690 | 7,732,200 | +0.75(+10.81%) |
Apr 08, 2020 | 6.500 | 7.150 | 6.440 | 6.940 | 6,344,973 | +0.59(+9.29%) |
Apr 07, 2020 | 6.080 | 6.510 | 5.960 | 6.350 | 7,285,920 | +0.63(+11.01%) |
Apr 06, 2020 | 5.700 | 6.030 | 5.580 | 5.720 | 5,351,950 | +0.33(+6.12%) |
Apr 03, 2020 | 5.770 | 5.930 | 5.340 | 5.390 | 5,000,600 | -0.37(-6.42%) |
Apr 02, 2020 | 5.600 | 6.200 | 5.590 | 5.760 | 5,546,898 | +0.07(+1.23%) |
Apr 01, 2020 | 5.640 | 5.760 | 5.320 | 5.690 | 6,658,123 | -0.13(-2.23%) |
Mar 31, 2020 | 5.920 | 6.270 | 5.710 | 5.820 | 6,602,570 | -0.10(-1.69%) |
Mar 30, 2020 | 6.270 | 6.280 | 5.800 | 5.920 | 6,828,906 | -0.40(-6.33%) |
Mar 27, 2020 | 6.000 | 6.500 | 5.670 | 6.320 | 6,789,400 | +0.13(+2.10%) |
Mar 26, 2020 | 6.220 | 6.690 | 6.090 | 6.190 | 6,480,820 | +0.06(+0.98%) |
Mar 25, 2020 | 6.110 | 6.530 | 5.530 | 6.130 | 8,210,497 | +0.22(+3.72%) |
Mar 24, 2020 | 5.770 | 6.110 | 5.510 | 5.910 | 6,407,896 | +0.64(+12.14%) |
Mar 23, 2020 | 5.650 | 5.790 | 5.200 | 5.270 | 6,349,676 | -0.42(-7.38%) |
Mar 20, 2020 | 5.460 | 6.080 | 5.300 | 5.690 | 9,401,700 | +0.59(+11.57%) |
Mar 19, 2020 | 4.470 | 5.310 | 4.090 | 5.100 | 13,502,422 | +0.53(+11.60%) |
Mar 18, 2020 | 5.330 | 5.560 | 4.350 | 4.570 | 12,225,719 | -1.14(-19.96%) |
Mar 17, 2020 | 6.310 | 6.460 | 5.440 | 5.710 | 14,703,300 | -0.47(-7.61%) |
Mar 16, 2020 | 6.430 | 7.120 | 6.050 | 6.180 | 9,061,079 | -1.03(-14.29%) |
Mar 13, 2020 | 6.970 | 7.330 | 6.200 | 7.210 | 8,777,200 | +0.82(+12.83%) |
Mar 12, 2020 | 6.620 | 6.690 | 6.190 | 6.390 | 9,002,139 | -0.77(-10.75%) |
Mar 11, 2020 | 7.510 | 7.600 | 7.120 | 7.160 | 9,043,460 | -0.54(-7.01%) |
Mar 10, 2020 | 8.060 | 8.120 | 7.160 | 7.700 | 8,870,005 | +0.09(+1.18%) |
Mar 09, 2020 | 8.210 | 8.310 | 7.570 | 7.610 | 7,818,864 | -1.09(-12.53%) |
Mar 06, 2020 | 8.700 | 9.300 | 8.520 | 8.700 | 7,503,400 | -0.24(-2.68%) |
Mar 05, 2020 | 9.040 | 9.100 | 8.780 | 8.940 | 5,462,622 | -0.45(-4.79%) |
Mar 04, 2020 | 9.180 | 9.440 | 8.980 | 9.390 | 5,263,868 | +0.41(+4.57%) |
Mar 03, 2020 | 9.520 | 9.620 | 8.920 | 8.980 | 8,279,424 | -0.51(-5.37%) |
Mar 02, 2020 | 9.800 | 9.810 | 9.320 | 9.490 | 6,370,360 | -0.20(-2.01%) |
Feb 28, 2020 | 9.660 | 9.940 | 9.514 | 9.685 | 9,154,900 | -0.22(-2.27%) |
Feb 27, 2020 | 9.860 | 10.25 | 9.510 | 9.910 | 6,651,320 | -0.11(-1.10%) |
Feb 26, 2020 | 10.33 | 10.45 | 10.01 | 10.02 | 6,855,942 | -0.10(-0.94%) |
Feb 25, 2020 | 10.68 | 10.74 | 10.05 | 10.12 | 6,530,579 | -0.55(-5.20%) |
Feb 24, 2020 | 10.56 | 10.96 | 10.23 | 10.67 | 8,684,176 | -0.18(-1.61%) |
Feb 21, 2020 | 11.21 | 11.24 | 10.83 | 10.85 | 4,834,900 | -0.42(-3.77%) |
Feb 20, 2020 | 11.43 | 11.56 | 11.26 | 11.27 | 4,058,081 | -0.18(-1.57%) |
Feb 19, 2020 | 11.37 | 11.53 | 11.34 | 11.45 | 4,456,585 | +0.07(+0.62%) |
Feb 18, 2020 | 11.12 | 11.44 | 11.10 | 11.38 | 5,556,081 | +0.28(+2.52%) |
Feb 14, 2020 | 11.57 | 11.61 | 11.04 | 11.10 | 6,101,000 | -0.49(-4.23%) |
Feb 13, 2020 | 11.72 | 11.93 | 11.55 | 11.59 | 5,155,238 | -0.26(-2.19%) |
Feb 12, 2020 | 11.69 | 12.13 | 11.51 | 11.85 | 7,741,793 | +0.29(+2.51%) |
Feb 11, 2020 | 12.50 | 12.52 | 11.11 | 11.56 | 22,964,788 | -1.63(-12.36%) |
Feb 10, 2020 | 13.42 | 13.49 | 13.13 | 13.19 | 3,663,868 | -0.24(-1.79%) |
Feb 07, 2020 | 13.30 | 13.52 | 13.15 | 13.43 | 3,226,400 | +0.06(+0.45%) |
Feb 06, 2020 | 13.98 | 14.00 | 13.35 | 13.37 | 3,231,190 | -0.52(-3.74%) |
Feb 05, 2020 | 13.59 | 13.94 | 13.59 | 13.89 | 5,460,517 | +0.44(+3.27%) |
Feb 04, 2020 | 13.93 | 13.94 | 13.38 | 13.45 | 3,482,372 | +0.15(+1.13%) |