Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.419 | 7.501 | 7.192 | 7.237 | 10,737,420 | -0.42(-5.47%) |
Apr 29, 2020 | 7.665 | 7.802 | 7.419 | 7.656 | 8,456,468 | +0.26(+3.57%) |
Apr 28, 2020 | 7.392 | 7.583 | 7.019 | 7.392 | 11,262,940 | +0.30(+4.24%) |
Apr 27, 2020 | 6.363 | 7.146 | 6.309 | 7.092 | 16,485,482 | +0.87(+14.06%) |
Apr 24, 2020 | 6.400 | 6.418 | 5.949 | 6.218 | 20,326,476 | -0.15(-2.29%) |
Apr 23, 2020 | 6.036 | 6.473 | 5.990 | 6.363 | 33,632,532 | +0.24(+3.86%) |
Apr 22, 2020 | 6.837 | 7.073 | 6.081 | 6.127 | 47,382,028 | -1.47(-19.30%) |
Apr 21, 2020 | 7.456 | 7.829 | 7.301 | 7.592 | 3,554,555 | -0.15(-1.88%) |
Apr 20, 2020 | 7.947 | 8.138 | 7.638 | 7.738 | 4,061,717 | -0.67(-8.01%) |
Apr 17, 2020 | 8.575 | 8.967 | 8.348 | 8.412 | 4,610,586 | -0.24(-2.74%) |
Apr 16, 2020 | 7.811 | 8.120 | 7.656 | 8.648 | 3,262,566 | +0.86(+11.11%) |
Apr 15, 2020 | 7.856 | 7.993 | 7.469 | 7.783 | 4,350,628 | -0.88(-10.19%) |
Apr 14, 2020 | 8.384 | 8.757 | 8.220 | 8.666 | 5,879,106 | +0.56(+6.97%) |
Apr 13, 2020 | 8.785 | 8.867 | 7.897 | 8.102 | 3,897,395 | -0.66(-7.58%) |
Apr 09, 2020 | 8.894 | 9.317 | 8.621 | 8.767 | 6,749,018 | +0.24(+2.77%) |
Apr 08, 2020 | 8.257 | 8.639 | 7.774 | 8.530 | 9,272,345 | +0.37(+4.58%) |
Apr 07, 2020 | 8.138 | 9.094 | 8.038 | 8.157 | 8,310,535 | +0.71(+9.54%) |
Apr 06, 2020 | 6.482 | 7.492 | 6.400 | 7.447 | 6,816,110 | +1.30(+21.19%) |
Apr 03, 2020 | 6.190 | 6.427 | 6.026 | 6.145 | 7,605,731 | -0.04(-0.59%) |
Apr 02, 2020 | 6.281 | 6.627 | 6.036 | 6.181 | 4,683,339 | -0.21(-3.28%) |
Apr 01, 2020 | 6.964 | 6.962 | 6.245 | 6.391 | 4,148,312 | -0.85(-11.70%) |
Mar 31, 2020 | 7.392 | 7.674 | 7.101 | 7.237 | 5,633,037 | -0.18(-2.45%) |
Mar 30, 2020 | 7.337 | 7.574 | 7.146 | 7.419 | 3,791,342 | +0.01(+0.12%) |
Mar 27, 2020 | 7.465 | 7.620 | 7.146 | 7.410 | 4,550,059 | -0.44(-5.57%) |
Mar 26, 2020 | 7.865 | 8.475 | 7.583 | 7.847 | 8,614,057 | +0.05(+0.70%) |
Mar 25, 2020 | 7.492 | 8.134 | 7.028 | 7.793 | 6,115,759 | +0.38(+5.16%) |
Mar 24, 2020 | 7.392 | 7.893 | 7.328 | 7.410 | 5,999,571 | +0.36(+5.03%) |
Mar 23, 2020 | 7.874 | 8.020 | 7.046 | 7.055 | 4,712,467 | -0.90(-11.33%) |
Mar 20, 2020 | 8.421 | 8.603 | 7.747 | 7.956 | 8,175,079 | -0.39(-4.69%) |
Mar 19, 2020 | 6.946 | 8.375 | 6.755 | 8.348 | 6,455,065 | +1.22(+17.11%) |
Mar 18, 2020 | 7.465 | 7.811 | 6.463 | 7.128 | 5,422,725 | -0.88(-11.02%) |
Mar 17, 2020 | 7.711 | 8.503 | 7.447 | 8.011 | 7,324,524 | +0.24(+3.04%) |
Mar 16, 2020 | 8.011 | 8.184 | 7.519 | 7.774 | 6,264,329 | -1.42(-15.45%) |
Mar 13, 2020 | 8.839 | 9.204 | 8.143 | 9.194 | 7,366,480 | +1.06(+12.98%) |
Mar 12, 2020 | 8.266 | 8.493 | 7.738 | 8.138 | 8,758,591 | -0.66(-7.45%) |
Mar 11, 2020 | 9.495 | 9.513 | 8.694 | 8.794 | 9,401,462 | -0.83(-8.61%) |
Mar 10, 2020 | 10.38 | 10.60 | 9.531 | 9.622 | 5,800,181 | -0.32(-3.21%) |
Mar 09, 2020 | 10.07 | 10.83 | 9.773 | 9.941 | 7,036,134 | -0.93(-8.54%) |
Mar 06, 2020 | 10.30 | 11.12 | 10.21 | 10.87 | 8,102,798 | +0.07(+0.68%) |
Mar 05, 2020 | 12.00 | 12.26 | 10.67 | 10.80 | 8,915,083 | -0.92(-7.85%) |
Mar 04, 2020 | 11.55 | 11.74 | 11.16 | 11.72 | 5,918,396 | +0.26(+2.31%) |
Mar 03, 2020 | 11.79 | 12.28 | 11.25 | 11.45 | 7,102,288 | -0.45(-3.75%) |
Mar 02, 2020 | 11.74 | 11.92 | 11.14 | 11.90 | 6,701,188 | +0.17(+1.47%) |
Feb 28, 2020 | 11.32 | 11.83 | 11.32 | 11.73 | 7,600,129 | +0.06(+0.55%) |
Feb 27, 2020 | 11.44 | 12.07 | 11.17 | 11.66 | 7,849,013 | -0.15(-1.23%) |
Feb 26, 2020 | 12.41 | 12.54 | 11.73 | 11.81 | 5,387,003 | -0.43(-3.50%) |
Feb 25, 2020 | 12.88 | 12.88 | 11.91 | 12.23 | 9,311,250 | -0.60(-4.68%) |
Feb 24, 2020 | 12.99 | 13.29 | 12.75 | 12.84 | 6,016,770 | -0.64(-4.73%) |
Feb 21, 2020 | 13.34 | 13.71 | 13.28 | 13.47 | 4,956,281 | +0.04(+0.27%) |
Feb 20, 2020 | 12.75 | 13.63 | 12.71 | 13.44 | 7,751,512 | +0.68(+5.35%) |
Feb 19, 2020 | 12.88 | 13.04 | 12.71 | 12.75 | 6,179,581 | -0.30(-2.30%) |
Feb 18, 2020 | 13.18 | 13.44 | 12.88 | 13.05 | 5,572,620 | -0.44(-3.24%) |
Feb 14, 2020 | 13.45 | 13.61 | 13.35 | 13.49 | 2,282,993 | +0.05(+0.41%) |
Feb 13, 2020 | 13.50 | 13.61 | 13.31 | 13.44 | 2,428,106 | -0.18(-1.34%) |
Feb 12, 2020 | 13.34 | 13.71 | 13.34 | 13.62 | 3,129,095 | +0.36(+2.75%) |
Feb 11, 2020 | 13.08 | 13.29 | 12.84 | 13.25 | 2,435,000 | +0.24(+1.82%) |
Feb 10, 2020 | 12.96 | 13.15 | 12.85 | 13.02 | 2,182,998 | +0.05(+0.35%) |
Feb 07, 2020 | 13.29 | 13.35 | 12.88 | 12.97 | 2,558,714 | -0.39(-2.93%) |
Feb 06, 2020 | 13.70 | 13.70 | 13.26 | 13.36 | 2,399,775 | -0.21(-1.54%) |
Feb 05, 2020 | 13.32 | 13.68 | 13.20 | 13.57 | 4,905,103 | +0.41(+3.11%) |
Feb 04, 2020 | 13.35 | 13.45 | 12.97 | 13.16 | 3,921,089 | +0.06(+0.49%) |