Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.601 | 7.752 | 7.375 | 7.663 | 2,447,136 | -0.13(-1.67%) |
Apr 29, 2020 | 7.608 | 7.938 | 7.505 | 7.794 | 3,634,954 | +0.43(+5.78%) |
Apr 28, 2020 | 7.306 | 7.526 | 7.284 | 7.368 | 2,628,593 | +0.27(+3.87%) |
Apr 27, 2020 | 6.894 | 7.169 | 6.825 | 7.093 | 2,188,499 | +0.28(+4.13%) |
Apr 24, 2020 | 6.764 | 6.928 | 6.695 | 6.812 | 3,193,569 | +0.12(+1.85%) |
Apr 23, 2020 | 6.558 | 6.915 | 6.420 | 6.688 | 4,602,694 | +0.00(+0.00%) |
Apr 22, 2020 | 6.585 | 6.729 | 6.424 | 6.688 | 2,044,163 | +0.25(+3.84%) |
Apr 21, 2020 | 6.702 | 6.887 | 6.437 | 6.441 | 3,007,701 | -0.47(-6.85%) |
Apr 20, 2020 | 7.148 | 7.258 | 6.908 | 6.915 | 1,894,501 | -0.34(-4.73%) |
Apr 17, 2020 | 7.430 | 7.498 | 7.189 | 7.258 | 2,314,096 | +0.11(+1.54%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.134 | 7.148 | 2,233,640 | -0.41(-5.36%) |
Apr 15, 2020 | 7.491 | 7.694 | 7.272 | 7.553 | 2,137,879 | -0.24(-3.08%) |
Apr 14, 2020 | 8.013 | 8.089 | 7.773 | 7.794 | 1,664,153 | +0.04(+0.53%) |
Apr 13, 2020 | 7.787 | 7.849 | 7.594 | 7.752 | 1,823,439 | -0.14(-1.74%) |
Apr 09, 2020 | 7.574 | 7.945 | 7.327 | 7.890 | 2,203,706 | +0.56(+7.58%) |
Apr 08, 2020 | 7.079 | 7.402 | 6.942 | 7.334 | 1,514,454 | +0.38(+5.53%) |
Apr 07, 2020 | 6.846 | 7.395 | 6.757 | 6.949 | 4,209,211 | +0.25(+3.79%) |
Apr 06, 2020 | 6.530 | 6.791 | 6.369 | 6.695 | 2,908,550 | +0.53(+8.57%) |
Apr 03, 2020 | 6.254 | 6.267 | 5.796 | 6.166 | 3,454,466 | -0.16(-2.55%) |
Apr 02, 2020 | 6.233 | 6.576 | 6.099 | 6.328 | 2,667,092 | -0.01(-0.21%) |
Apr 01, 2020 | 6.684 | 6.684 | 6.146 | 6.341 | 2,626,160 | -0.73(-10.36%) |
Mar 31, 2020 | 6.879 | 7.222 | 6.634 | 7.074 | 4,772,159 | +0.17(+2.43%) |
Mar 30, 2020 | 7.040 | 7.040 | 6.590 | 6.906 | 2,548,380 | -0.07(-0.96%) |
Mar 27, 2020 | 6.637 | 7.148 | 6.597 | 6.973 | 3,677,536 | +0.07(+1.07%) |
Mar 26, 2020 | 6.415 | 6.960 | 6.260 | 6.899 | 5,189,926 | +0.56(+8.92%) |
Mar 25, 2020 | 5.904 | 6.761 | 5.850 | 6.334 | 5,969,370 | +0.47(+8.03%) |
Mar 24, 2020 | 5.554 | 5.951 | 5.551 | 5.864 | 5,729,935 | +0.59(+11.08%) |
Mar 23, 2020 | 5.460 | 5.480 | 5.030 | 5.279 | 4,361,405 | -0.25(-4.50%) |
Mar 20, 2020 | 6.072 | 6.227 | 5.406 | 5.527 | 5,602,782 | -0.48(-8.05%) |
Mar 19, 2020 | 6.012 | 6.597 | 5.675 | 6.012 | 5,944,627 | -0.10(-1.65%) |
Mar 18, 2020 | 6.543 | 6.973 | 5.941 | 6.112 | 3,804,676 | -0.85(-12.26%) |
Mar 17, 2020 | 6.731 | 7.138 | 6.553 | 6.966 | 3,840,871 | +0.39(+5.93%) |
Mar 16, 2020 | 6.832 | 7.266 | 6.576 | 6.576 | 2,705,279 | -1.29(-16.41%) |
Mar 13, 2020 | 7.598 | 7.874 | 7.111 | 7.867 | 4,212,905 | +0.73(+10.17%) |
Mar 12, 2020 | 7.713 | 7.713 | 6.993 | 7.141 | 3,542,130 | -1.16(-14.01%) |
Mar 11, 2020 | 8.661 | 8.725 | 8.271 | 8.305 | 4,240,520 | -0.57(-6.44%) |
Mar 10, 2020 | 8.970 | 8.980 | 8.405 | 8.876 | 2,129,863 | +0.15(+1.69%) |
Mar 09, 2020 | 8.964 | 9.105 | 8.648 | 8.728 | 2,276,341 | -0.89(-9.29%) |
Mar 06, 2020 | 9.596 | 9.670 | 9.327 | 9.623 | 2,095,968 | -0.24(-2.39%) |
Mar 05, 2020 | 9.690 | 9.888 | 9.623 | 9.858 | 3,353,634 | -0.02(-0.20%) |
Mar 04, 2020 | 9.730 | 9.895 | 9.660 | 9.878 | 1,770,685 | +0.32(+3.38%) |
Mar 03, 2020 | 9.535 | 9.831 | 9.407 | 9.555 | 3,022,218 | +0.03(+0.35%) |
Mar 02, 2020 | 9.179 | 9.542 | 9.085 | 9.522 | 2,509,418 | +0.39(+4.27%) |
Feb 28, 2020 | 9.165 | 9.280 | 8.802 | 9.132 | 6,365,087 | -0.20(-2.16%) |
Feb 27, 2020 | 9.898 | 9.898 | 9.333 | 9.333 | 3,715,551 | -0.71(-7.03%) |
Feb 26, 2020 | 10.32 | 10.36 | 10.04 | 10.04 | 1,803,676 | -0.26(-2.48%) |
Feb 25, 2020 | 10.62 | 10.62 | 10.25 | 10.29 | 2,812,803 | -0.30(-2.86%) |
Feb 24, 2020 | 10.52 | 10.70 | 10.50 | 10.60 | 1,910,359 | -0.07(-0.69%) |
Feb 21, 2020 | 10.75 | 10.79 | 10.66 | 10.67 | 1,568,332 | -0.07(-0.69%) |
Feb 20, 2020 | 10.64 | 10.77 | 10.62 | 10.75 | 2,516,900 | +0.12(+1.14%) |
Feb 19, 2020 | 10.92 | 10.93 | 10.62 | 10.62 | 1,865,727 | -0.30(-2.71%) |
Feb 18, 2020 | 10.88 | 10.92 | 10.81 | 10.92 | 1,610,979 | +0.04(+0.37%) |
Feb 14, 2020 | 10.75 | 10.88 | 10.75 | 10.88 | 2,911,959 | +0.15(+1.44%) |
Feb 13, 2020 | 10.68 | 10.77 | 10.68 | 10.73 | 1,271,070 | +0.03(+0.31%) |
Feb 12, 2020 | 10.70 | 10.75 | 10.64 | 10.69 | 3,775,241 | +0.01(+0.13%) |
Feb 11, 2020 | 10.70 | 10.76 | 10.64 | 10.68 | 3,773,619 | -0.01(-0.06%) |
Feb 10, 2020 | 10.75 | 10.76 | 10.66 | 10.69 | 1,328,969 | -0.03(-0.25%) |
Feb 07, 2020 | 10.71 | 10.75 | 10.66 | 10.71 | 1,301,689 | -0.01(-0.12%) |
Feb 06, 2020 | 10.72 | 10.75 | 10.65 | 10.73 | 2,766,511 | +0.03(+0.31%) |
Feb 05, 2020 | 10.66 | 10.73 | 10.58 | 10.69 | 2,624,149 | +0.03(+0.25%) |
Feb 04, 2020 | 10.55 | 10.72 | 10.54 | 10.66 | 4,690,307 | +0.10(+0.96%) |