Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.588 | 8.628 | 7.884 | 8.003 | 5,651,506 | -0.56(-6.49%) |
Apr 29, 2020 | 8.083 | 8.579 | 7.993 | 8.559 | 6,395,613 | +0.52(+6.41%) |
Apr 28, 2020 | 7.696 | 8.122 | 7.597 | 8.043 | 4,713,158 | +0.34(+4.38%) |
Apr 27, 2020 | 7.666 | 7.736 | 7.324 | 7.706 | 4,254,969 | +0.07(+0.91%) |
Apr 24, 2020 | 7.736 | 7.796 | 7.250 | 7.636 | 5,036,285 | +0.07(+0.92%) |
Apr 23, 2020 | 7.587 | 7.964 | 7.388 | 7.567 | 6,977,012 | +0.23(+3.11%) |
Apr 22, 2020 | 7.289 | 7.507 | 7.279 | 7.339 | 3,895,251 | +0.26(+3.64%) |
Apr 21, 2020 | 6.754 | 7.160 | 6.704 | 7.081 | 4,627,793 | -0.04(-0.56%) |
Apr 20, 2020 | 6.962 | 7.428 | 6.922 | 7.121 | 4,896,735 | +0.21(+3.01%) |
Apr 17, 2020 | 7.101 | 7.269 | 6.883 | 6.912 | 5,870,171 | -0.38(-5.17%) |
Apr 16, 2020 | 7.408 | 7.507 | 7.071 | 7.289 | 4,530,171 | -0.04(-0.54%) |
Apr 15, 2020 | 7.299 | 7.587 | 7.082 | 7.329 | 4,718,468 | -0.26(-3.40%) |
Apr 14, 2020 | 7.964 | 8.430 | 7.349 | 7.587 | 7,206,700 | -0.02(-0.26%) |
Apr 13, 2020 | 7.041 | 7.706 | 6.605 | 7.607 | 5,882,894 | +0.60(+8.49%) |
Apr 09, 2020 | 6.694 | 7.131 | 6.585 | 7.012 | 5,803,621 | +0.66(+10.47%) |
Apr 08, 2020 | 6.466 | 6.635 | 6.298 | 6.347 | 3,571,444 | -0.09(-1.39%) |
Apr 07, 2020 | 6.694 | 6.932 | 6.367 | 6.436 | 4,351,944 | -0.05(-0.76%) |
Apr 06, 2020 | 6.248 | 6.595 | 6.139 | 6.486 | 5,859,615 | +0.49(+8.10%) |
Apr 03, 2020 | 6.248 | 6.486 | 5.950 | 6.000 | 3,899,297 | -0.25(-3.97%) |
Apr 02, 2020 | 6.298 | 6.605 | 6.159 | 6.248 | 4,645,896 | +0.19(+3.11%) |
Apr 01, 2020 | 6.010 | 6.298 | 5.822 | 6.060 | 5,464,828 | -0.08(-1.29%) |
Mar 31, 2020 | 6.397 | 6.545 | 6.129 | 6.139 | 3,547,412 | -0.20(-3.13%) |
Mar 30, 2020 | 6.665 | 6.922 | 6.050 | 6.337 | 5,159,939 | -0.43(-6.30%) |
Mar 27, 2020 | 6.942 | 7.111 | 6.486 | 6.764 | 5,247,126 | -0.42(-5.80%) |
Mar 26, 2020 | 7.359 | 7.835 | 6.992 | 7.180 | 6,073,793 | -0.17(-2.29%) |
Mar 25, 2020 | 6.992 | 7.835 | 6.793 | 7.349 | 8,528,160 | +0.18(+2.49%) |
Mar 24, 2020 | 7.091 | 7.319 | 6.545 | 7.170 | 9,911,918 | +1.22(+20.50%) |
Mar 23, 2020 | 5.881 | 6.327 | 5.395 | 5.950 | 6,900,044 | +0.49(+8.89%) |
Mar 20, 2020 | 6.079 | 6.154 | 5.455 | 5.465 | 6,393,391 | -0.11(-1.96%) |
Mar 19, 2020 | 5.455 | 6.407 | 4.760 | 5.574 | 6,055,137 | +0.22(+4.07%) |
Mar 18, 2020 | 5.792 | 6.545 | 5.306 | 5.355 | 6,932,468 | -0.88(-14.15%) |
Mar 17, 2020 | 5.306 | 6.655 | 5.256 | 6.238 | 8,889,815 | +0.79(+14.57%) |
Mar 16, 2020 | 4.245 | 5.792 | 4.136 | 5.445 | 9,150,881 | +0.49(+9.80%) |
Mar 13, 2020 | 5.891 | 5.901 | 4.909 | 4.959 | 8,962,203 | -0.63(-11.35%) |
Mar 12, 2020 | 5.514 | 6.635 | 5.355 | 5.593 | 7,887,861 | -0.92(-14.16%) |
Mar 11, 2020 | 7.240 | 7.279 | 6.367 | 6.516 | 6,305,176 | -0.80(-10.98%) |
Mar 10, 2020 | 7.329 | 7.478 | 6.903 | 7.319 | 3,958,258 | +0.27(+3.80%) |
Mar 09, 2020 | 7.279 | 7.617 | 6.843 | 7.051 | 3,770,143 | -0.80(-10.23%) |
Mar 06, 2020 | 8.103 | 8.112 | 7.517 | 7.855 | 5,595,805 | -0.24(-2.94%) |
Mar 05, 2020 | 8.083 | 8.231 | 7.835 | 8.093 | 5,197,984 | +0.08(+0.99%) |
Mar 04, 2020 | 8.013 | 8.122 | 7.716 | 8.013 | 3,867,113 | +0.00(+0.00%) |
Mar 03, 2020 | 8.063 | 8.410 | 7.716 | 8.013 | 9,704,600 | +0.17(+2.15%) |
Mar 02, 2020 | 7.835 | 8.033 | 7.577 | 7.845 | 5,039,235 | +0.37(+4.91%) |
Feb 28, 2020 | 7.131 | 7.755 | 6.803 | 7.478 | 13,435,338 | -0.75(-9.16%) |
Feb 27, 2020 | 9.273 | 9.352 | 8.182 | 8.231 | 8,741,402 | -0.93(-10.17%) |
Feb 26, 2020 | 9.213 | 9.451 | 9.005 | 9.164 | 4,638,733 | -0.10(-1.07%) |
Feb 25, 2020 | 9.521 | 9.769 | 9.263 | 9.263 | 5,275,998 | -0.47(-4.79%) |
Feb 24, 2020 | 10.19 | 10.20 | 9.610 | 9.729 | 7,484,900 | -0.15(-1.51%) |
Feb 21, 2020 | 9.878 | 9.947 | 9.729 | 9.878 | 6,592,939 | +0.24(+2.47%) |
Feb 20, 2020 | 9.312 | 10.04 | 9.253 | 9.640 | 8,975,751 | +0.40(+4.29%) |
Feb 19, 2020 | 10.10 | 10.13 | 9.184 | 9.243 | 14,580,203 | -0.80(-8.00%) |
Feb 18, 2020 | 9.669 | 10.21 | 9.660 | 10.05 | 7,197,481 | +0.53(+5.52%) |
Feb 14, 2020 | 9.560 | 9.789 | 9.481 | 9.521 | 3,877,416 | -0.03(-0.31%) |
Feb 13, 2020 | 9.669 | 9.769 | 9.501 | 9.550 | 3,280,387 | +0.03(+0.31%) |
Feb 12, 2020 | 9.620 | 9.650 | 9.501 | 9.521 | 2,273,883 | -0.15(-1.54%) |
Feb 11, 2020 | 9.719 | 9.779 | 9.441 | 9.669 | 2,600,934 | -0.07(-0.71%) |
Feb 10, 2020 | 9.550 | 9.818 | 9.441 | 9.739 | 2,962,923 | +0.25(+2.61%) |
Feb 07, 2020 | 9.808 | 9.947 | 9.491 | 9.491 | 3,288,554 | -0.33(-3.33%) |
Feb 06, 2020 | 9.769 | 9.917 | 9.600 | 9.818 | 3,234,637 | +0.16(+1.64%) |
Feb 05, 2020 | 9.471 | 9.779 | 9.422 | 9.660 | 2,870,186 | +0.22(+2.31%) |
Feb 04, 2020 | 9.590 | 9.660 | 9.283 | 9.441 | 3,385,660 | -0.27(-2.76%) |