Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.574 | 7.574 | 7.014 | 7.074 | 2,797,086 | -0.61(-7.93%) |
Apr 29, 2020 | 7.913 | 7.983 | 7.374 | 7.684 | 2,968,109 | -0.16(-2.04%) |
Apr 28, 2020 | 8.003 | 8.093 | 7.649 | 7.843 | 2,340,198 | +0.06(+0.77%) |
Apr 27, 2020 | 7.354 | 7.923 | 7.304 | 7.783 | 2,282,408 | +0.47(+6.42%) |
Apr 24, 2020 | 7.014 | 7.474 | 7.004 | 7.314 | 2,292,739 | +0.27(+3.83%) |
Apr 23, 2020 | 6.704 | 7.174 | 6.704 | 7.044 | 1,770,438 | +0.38(+5.70%) |
Apr 22, 2020 | 7.114 | 7.124 | 6.644 | 6.664 | 1,883,674 | -0.34(-4.85%) |
Apr 21, 2020 | 7.304 | 7.384 | 6.694 | 7.004 | 2,242,963 | -0.14(-1.96%) |
Apr 20, 2020 | 7.064 | 7.424 | 6.934 | 7.144 | 2,197,603 | +0.05(+0.70%) |
Apr 17, 2020 | 7.064 | 7.189 | 6.795 | 7.094 | 2,100,576 | +0.25(+3.65%) |
Apr 16, 2020 | 6.614 | 7.184 | 6.594 | 6.844 | 2,540,683 | +0.25(+3.79%) |
Apr 15, 2020 | 6.594 | 6.774 | 6.165 | 6.594 | 2,522,758 | -0.01(-0.15%) |
Apr 14, 2020 | 7.044 | 7.074 | 6.335 | 6.604 | 3,723,407 | -0.20(-2.94%) |
Apr 13, 2020 | 6.125 | 6.884 | 6.095 | 6.804 | 3,671,117 | +0.74(+12.19%) |
Apr 09, 2020 | 5.695 | 6.200 | 5.495 | 6.065 | 3,067,494 | +0.39(+6.87%) |
Apr 08, 2020 | 6.105 | 6.130 | 5.538 | 5.675 | 3,128,491 | -0.37(-6.12%) |
Apr 07, 2020 | 6.574 | 6.654 | 5.925 | 6.045 | 3,421,026 | -0.72(-10.64%) |
Apr 06, 2020 | 7.164 | 7.204 | 6.495 | 6.764 | 3,668,388 | -0.01(-0.15%) |
Apr 03, 2020 | 7.574 | 7.963 | 6.495 | 6.774 | 2,514,626 | -0.70(-9.36%) |
Apr 02, 2020 | 7.883 | 8.133 | 7.194 | 7.474 | 3,654,504 | -0.55(-6.85%) |
Apr 01, 2020 | 8.243 | 8.676 | 7.544 | 8.023 | 5,951,009 | -1.12(-12.24%) |
Mar 31, 2020 | 9.472 | 9.682 | 8.493 | 9.142 | 12,565,407 | +0.76(+9.06%) |
Mar 30, 2020 | 7.494 | 8.932 | 6.055 | 8.383 | 18,902,392 | +2.88(+52.27%) |
Mar 27, 2020 | 5.455 | 5.645 | 5.196 | 5.505 | 2,006,596 | -0.04(-0.72%) |
Mar 26, 2020 | 5.755 | 6.015 | 5.455 | 5.545 | 1,932,620 | -0.10(-1.77%) |
Mar 25, 2020 | 5.945 | 6.065 | 5.645 | 5.645 | 2,501,886 | -0.09(-1.57%) |
Mar 24, 2020 | 6.005 | 6.145 | 5.585 | 5.735 | 1,854,425 | -0.09(-1.54%) |
Mar 23, 2020 | 5.995 | 6.235 | 5.505 | 5.825 | 1,426,151 | -0.08(-1.35%) |
Mar 20, 2020 | 6.864 | 6.864 | 5.657 | 5.905 | 2,871,128 | -0.88(-12.96%) |
Mar 19, 2020 | 6.045 | 7.194 | 5.895 | 6.784 | 3,167,206 | +0.77(+12.79%) |
Mar 18, 2020 | 5.405 | 6.718 | 5.355 | 6.015 | 3,358,810 | +0.29(+5.06%) |
Mar 17, 2020 | 4.896 | 5.765 | 4.826 | 5.725 | 3,196,099 | +0.87(+17.90%) |
Mar 16, 2020 | 3.947 | 4.946 | 3.897 | 4.856 | 2,444,649 | +0.50(+11.47%) |
Mar 13, 2020 | 4.316 | 4.356 | 3.972 | 4.356 | 1,615,165 | +0.24(+5.89%) |
Mar 12, 2020 | 4.204 | 4.244 | 3.625 | 4.114 | 3,020,729 | -0.36(-8.04%) |
Mar 11, 2020 | 4.713 | 4.853 | 4.434 | 4.473 | 2,485,551 | -0.40(-8.20%) |
Mar 10, 2020 | 4.843 | 4.973 | 4.523 | 4.873 | 1,640,830 | +0.16(+3.39%) |
Mar 09, 2020 | 5.063 | 5.432 | 4.653 | 4.713 | 2,540,662 | -0.89(-15.86%) |
Mar 06, 2020 | 5.662 | 5.742 | 5.352 | 5.602 | 3,190,332 | -0.32(-5.40%) |
Mar 05, 2020 | 5.742 | 5.931 | 5.542 | 5.921 | 3,191,154 | -0.10(-1.66%) |
Mar 04, 2020 | 6.311 | 6.311 | 5.143 | 6.021 | 8,006,623 | -0.71(-10.53%) |
Mar 03, 2020 | 7.180 | 7.200 | 6.431 | 6.730 | 2,985,390 | -0.45(-6.26%) |
Mar 02, 2020 | 6.903 | 7.439 | 6.815 | 7.180 | 3,762,770 | +0.36(+5.27%) |
Feb 28, 2020 | 5.991 | 7.254 | 5.911 | 6.820 | 4,774,832 | +0.70(+11.42%) |
Feb 27, 2020 | 6.560 | 6.590 | 6.091 | 6.121 | 3,361,814 | -0.42(-6.41%) |
Feb 26, 2020 | 6.660 | 6.670 | 6.351 | 6.540 | 970,148 | -0.04(-0.61%) |
Feb 25, 2020 | 7.030 | 7.080 | 6.271 | 6.580 | 1,641,332 | -0.39(-5.59%) |
Feb 24, 2020 | 6.640 | 7.170 | 6.511 | 6.970 | 1,403,761 | +0.03(+0.43%) |
Feb 21, 2020 | 7.120 | 7.269 | 6.880 | 6.940 | 1,938,414 | -0.20(-2.80%) |
Feb 20, 2020 | 6.750 | 7.180 | 6.730 | 7.140 | 1,978,313 | +0.42(+6.24%) |
Feb 19, 2020 | 6.431 | 6.720 | 6.361 | 6.720 | 959,663 | +0.31(+4.83%) |
Feb 18, 2020 | 6.670 | 6.670 | 6.361 | 6.411 | 1,241,308 | -0.27(-4.04%) |
Feb 14, 2020 | 6.650 | 6.705 | 6.448 | 6.680 | 640,329 | +0.03(+0.45%) |
Feb 13, 2020 | 6.700 | 6.870 | 6.540 | 6.650 | 687,485 | -0.06(-0.89%) |
Feb 12, 2020 | 6.940 | 7.080 | 6.560 | 6.710 | 2,011,037 | -0.17(-2.47%) |
Feb 11, 2020 | 6.680 | 6.930 | 6.610 | 6.880 | 1,135,374 | +0.27(+4.08%) |
Feb 10, 2020 | 6.281 | 6.680 | 6.211 | 6.610 | 1,465,984 | +0.38(+6.09%) |
Feb 07, 2020 | 6.361 | 6.469 | 6.091 | 6.231 | 1,003,557 | -0.15(-2.35%) |
Feb 06, 2020 | 6.141 | 6.471 | 5.981 | 6.381 | 1,622,274 | +0.19(+3.06%) |
Feb 05, 2020 | 5.622 | 6.401 | 5.622 | 6.191 | 1,517,166 | +0.62(+11.11%) |
Feb 04, 2020 | 6.081 | 6.121 | 5.532 | 5.572 | 2,045,253 | -0.44(-7.31%) |