Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.863 | 7.100 | 6.683 | 7.043 | 9,284,740 | +0.00(+0.00%) |
Apr 29, 2020 | 7.215 | 7.345 | 6.896 | 7.043 | 10,736,288 | +0.09(+1.29%) |
Apr 28, 2020 | 6.651 | 7.002 | 6.634 | 6.953 | 10,346,750 | +0.46(+7.04%) |
Apr 27, 2020 | 6.455 | 6.561 | 6.299 | 6.496 | 14,523,506 | +0.12(+1.92%) |
Apr 24, 2020 | 6.046 | 6.414 | 5.964 | 6.373 | 24,641,064 | +0.46(+7.73%) |
Apr 23, 2020 | 7.084 | 7.247 | 5.883 | 5.915 | 51,840,072 | -1.59(-21.13%) |
Apr 22, 2020 | 7.492 | 7.582 | 7.296 | 7.500 | 6,416,229 | +0.20(+2.80%) |
Apr 21, 2020 | 7.125 | 7.517 | 7.059 | 7.296 | 6,039,855 | -0.13(-1.76%) |
Apr 20, 2020 | 7.206 | 7.550 | 6.994 | 7.427 | 6,183,551 | +0.02(+0.22%) |
Apr 17, 2020 | 7.476 | 7.615 | 7.276 | 7.411 | 9,006,217 | +0.29(+4.13%) |
Apr 16, 2020 | 7.288 | 7.288 | 6.947 | 7.116 | 5,860,907 | -0.20(-2.79%) |
Apr 15, 2020 | 7.215 | 7.427 | 7.190 | 7.321 | 6,509,399 | -0.69(-8.66%) |
Apr 14, 2020 | 8.040 | 8.146 | 7.721 | 8.015 | 7,335,175 | +0.20(+2.51%) |
Apr 13, 2020 | 8.089 | 8.113 | 7.639 | 7.819 | 7,179,155 | -0.24(-2.94%) |
Apr 09, 2020 | 8.048 | 8.465 | 7.827 | 8.056 | 10,370,399 | +0.32(+4.12%) |
Apr 08, 2020 | 7.582 | 7.868 | 7.492 | 7.737 | 5,528,249 | +0.27(+3.61%) |
Apr 07, 2020 | 7.958 | 8.277 | 7.386 | 7.468 | 9,099,302 | +0.15(+2.01%) |
Apr 06, 2020 | 6.912 | 7.402 | 6.781 | 7.321 | 8,714,349 | +0.94(+14.72%) |
Apr 03, 2020 | 6.716 | 6.843 | 6.267 | 6.381 | 10,785,552 | -0.33(-4.99%) |
Apr 02, 2020 | 6.553 | 6.986 | 6.438 | 6.716 | 9,555,593 | +0.17(+2.62%) |
Apr 01, 2020 | 6.953 | 7.002 | 6.438 | 6.545 | 8,510,083 | -0.87(-11.78%) |
Mar 31, 2020 | 7.819 | 7.876 | 7.272 | 7.419 | 9,132,756 | -0.39(-5.02%) |
Mar 30, 2020 | 7.607 | 7.893 | 7.231 | 7.811 | 11,556,847 | +0.16(+2.03%) |
Mar 27, 2020 | 7.680 | 8.067 | 7.255 | 7.656 | 11,571,432 | -0.36(-4.49%) |
Mar 26, 2020 | 7.394 | 8.170 | 7.288 | 8.015 | 12,475,271 | +0.68(+9.24%) |
Mar 25, 2020 | 7.076 | 7.729 | 6.769 | 7.337 | 11,043,997 | +0.38(+5.40%) |
Mar 24, 2020 | 6.814 | 7.059 | 6.447 | 6.961 | 9,916,310 | +0.74(+11.96%) |
Mar 23, 2020 | 6.741 | 6.953 | 6.030 | 6.218 | 8,686,125 | -0.77(-10.99%) |
Mar 20, 2020 | 8.138 | 8.138 | 6.969 | 6.986 | 12,418,752 | -1.05(-13.11%) |
Mar 19, 2020 | 7.721 | 8.808 | 7.443 | 8.040 | 6,692,402 | +0.01(+0.10%) |
Mar 18, 2020 | 7.468 | 9.110 | 7.313 | 8.032 | 15,259,223 | -0.29(-3.44%) |
Mar 17, 2020 | 7.321 | 8.465 | 6.675 | 8.318 | 14,305,966 | +1.17(+16.34%) |
Mar 16, 2020 | 7.223 | 7.639 | 6.741 | 7.149 | 11,257,970 | -1.67(-18.98%) |
Mar 13, 2020 | 8.358 | 8.824 | 7.362 | 8.824 | 15,097,668 | +1.10(+14.29%) |
Mar 12, 2020 | 8.301 | 8.318 | 7.492 | 7.721 | 11,537,972 | -1.40(-15.32%) |
Mar 11, 2020 | 9.747 | 9.837 | 8.710 | 9.118 | 12,456,989 | -1.07(-10.51%) |
Mar 10, 2020 | 10.06 | 10.19 | 9.376 | 10.19 | 8,657,785 | +0.72(+7.59%) |
Mar 09, 2020 | 9.657 | 10.15 | 9.282 | 9.470 | 8,196,084 | -1.25(-11.66%) |
Mar 06, 2020 | 10.42 | 11.03 | 10.33 | 10.72 | 9,779,490 | -0.25(-2.24%) |
Mar 05, 2020 | 11.42 | 11.46 | 10.83 | 10.96 | 9,393,419 | -0.98(-8.21%) |
Mar 04, 2020 | 11.87 | 11.95 | 11.38 | 11.95 | 7,130,520 | +0.27(+2.31%) |
Mar 03, 2020 | 12.00 | 12.34 | 11.53 | 11.68 | 11,169,232 | -0.40(-3.31%) |
Mar 02, 2020 | 11.82 | 12.10 | 11.46 | 12.08 | 11,658,742 | +0.31(+2.64%) |
Feb 28, 2020 | 11.50 | 11.84 | 11.28 | 11.77 | 15,631,909 | -0.16(-1.37%) |
Feb 27, 2020 | 12.30 | 12.58 | 11.88 | 11.93 | 8,958,675 | -0.70(-5.56%) |
Feb 26, 2020 | 13.02 | 13.15 | 12.62 | 12.63 | 8,254,525 | -0.33(-2.52%) |
Feb 25, 2020 | 13.76 | 13.76 | 12.91 | 12.96 | 8,471,832 | -0.75(-5.48%) |
Feb 24, 2020 | 13.73 | 13.83 | 13.60 | 13.71 | 7,643,727 | -0.57(-4.01%) |
Feb 21, 2020 | 14.62 | 14.64 | 14.19 | 14.28 | 7,434,336 | -0.45(-3.05%) |
Feb 20, 2020 | 14.54 | 14.89 | 14.51 | 14.73 | 5,431,295 | +0.28(+1.92%) |
Feb 19, 2020 | 14.42 | 14.57 | 14.40 | 14.45 | 3,639,853 | +0.06(+0.40%) |
Feb 18, 2020 | 14.58 | 14.78 | 14.36 | 14.40 | 5,160,174 | -0.13(-0.90%) |
Feb 14, 2020 | 14.71 | 14.74 | 14.48 | 14.53 | 3,854,614 | -0.19(-1.28%) |
Feb 13, 2020 | 15.06 | 15.12 | 14.71 | 14.71 | 4,590,827 | -0.47(-3.07%) |
Feb 12, 2020 | 15.39 | 15.53 | 15.17 | 15.18 | 5,478,436 | +0.00(+0.00%) |
Feb 11, 2020 | 14.99 | 15.21 | 14.99 | 15.18 | 6,031,301 | +0.25(+1.67%) |
Feb 10, 2020 | 14.55 | 14.94 | 14.51 | 14.93 | 4,528,052 | +0.29(+1.98%) |
Feb 07, 2020 | 14.47 | 14.69 | 14.41 | 14.64 | 3,005,954 | +0.02(+0.11%) |
Feb 06, 2020 | 14.93 | 14.99 | 14.55 | 14.63 | 4,125,861 | -0.15(-1.03%) |
Feb 05, 2020 | 14.57 | 14.84 | 14.55 | 14.78 | 5,041,663 | +0.43(+3.03%) |
Feb 04, 2020 | 14.19 | 14.44 | 14.14 | 14.34 | 5,452,211 | +0.46(+3.30%) |