Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.973 | 7.159 | 6.830 | 7.059 | 6,501,172 | -0.25(-3.39%) |
Apr 29, 2020 | 7.125 | 7.392 | 7.059 | 7.306 | 13,523,931 | +0.78(+11.97%) |
Apr 28, 2020 | 6.611 | 6.640 | 6.444 | 6.525 | 8,058,100 | +0.15(+2.39%) |
Apr 27, 2020 | 6.163 | 6.401 | 6.125 | 6.373 | 9,544,087 | +0.70(+12.44%) |
Apr 24, 2020 | 5.792 | 5.811 | 5.558 | 5.668 | 6,760,328 | -0.22(-3.72%) |
Apr 23, 2020 | 5.811 | 6.106 | 5.792 | 5.887 | 5,926,826 | +0.09(+1.48%) |
Apr 22, 2020 | 5.858 | 5.873 | 5.773 | 5.801 | 4,574,252 | +0.01(+0.16%) |
Apr 21, 2020 | 5.811 | 5.963 | 5.744 | 5.792 | 7,129,283 | -0.24(-3.95%) |
Apr 20, 2020 | 5.963 | 6.163 | 5.935 | 6.030 | 5,307,736 | -0.20(-3.21%) |
Apr 17, 2020 | 6.192 | 6.249 | 6.077 | 6.230 | 4,553,076 | +0.30(+5.14%) |
Apr 16, 2020 | 5.944 | 5.963 | 5.820 | 5.925 | 2,471,592 | -0.01(-0.16%) |
Apr 15, 2020 | 6.011 | 6.077 | 5.849 | 5.935 | 7,772,284 | -0.59(-9.05%) |
Apr 14, 2020 | 6.506 | 6.649 | 6.411 | 6.525 | 6,354,530 | +0.31(+5.06%) |
Apr 13, 2020 | 6.344 | 6.354 | 6.135 | 6.211 | 4,022,447 | -0.16(-2.54%) |
Apr 09, 2020 | 6.420 | 6.454 | 6.230 | 6.373 | 7,691,477 | +0.14(+2.29%) |
Apr 08, 2020 | 6.278 | 6.306 | 6.135 | 6.230 | 4,830,309 | -0.10(-1.51%) |
Apr 07, 2020 | 6.497 | 6.516 | 6.244 | 6.325 | 8,162,085 | +0.25(+4.08%) |
Apr 06, 2020 | 6.039 | 6.097 | 5.916 | 6.077 | 6,036,109 | +0.46(+8.14%) |
Apr 03, 2020 | 5.639 | 5.687 | 5.515 | 5.620 | 4,822,867 | -0.11(-1.99%) |
Apr 02, 2020 | 5.735 | 6.020 | 5.639 | 5.735 | 6,863,608 | +0.06(+1.01%) |
Apr 01, 2020 | 5.811 | 5.916 | 5.668 | 5.677 | 6,000,737 | -0.44(-7.17%) |
Mar 31, 2020 | 6.058 | 6.282 | 6.030 | 6.116 | 5,368,530 | -0.09(-1.38%) |
Mar 30, 2020 | 6.039 | 6.211 | 5.916 | 6.201 | 6,232,212 | +0.04(+0.62%) |
Mar 27, 2020 | 6.192 | 6.306 | 6.106 | 6.163 | 6,472,061 | -0.50(-7.44%) |
Mar 26, 2020 | 6.544 | 6.725 | 6.468 | 6.659 | 8,607,107 | +0.10(+1.60%) |
Mar 25, 2020 | 6.449 | 6.778 | 6.220 | 6.554 | 10,965,901 | +0.29(+4.56%) |
Mar 24, 2020 | 6.154 | 6.430 | 6.001 | 6.268 | 10,326,682 | +0.70(+12.67%) |
Mar 23, 2020 | 5.716 | 5.801 | 5.563 | 5.563 | 11,672,028 | +0.08(+1.39%) |
Mar 20, 2020 | 5.716 | 5.839 | 5.392 | 5.487 | 13,615,452 | -0.10(-1.71%) |
Mar 19, 2020 | 5.496 | 5.763 | 5.354 | 5.582 | 13,983,560 | +0.29(+5.40%) |
Mar 18, 2020 | 5.296 | 5.458 | 5.058 | 5.296 | 16,433,955 | -0.22(-3.97%) |
Mar 17, 2020 | 5.230 | 5.573 | 5.125 | 5.515 | 12,471,943 | +0.30(+5.66%) |
Mar 16, 2020 | 4.792 | 5.406 | 4.753 | 5.220 | 13,143,778 | -0.47(-8.21%) |
Mar 13, 2020 | 5.858 | 5.877 | 5.287 | 5.687 | 11,137,882 | +0.42(+7.96%) |
Mar 12, 2020 | 5.811 | 5.811 | 5.144 | 5.268 | 17,249,244 | -0.93(-15.05%) |
Mar 11, 2020 | 6.449 | 6.554 | 6.097 | 6.201 | 19,199,644 | -0.43(-6.47%) |
Mar 10, 2020 | 6.868 | 6.935 | 6.335 | 6.630 | 11,720,059 | +0.32(+5.14%) |
Mar 09, 2020 | 6.287 | 6.601 | 6.278 | 6.306 | 14,476,557 | -0.92(-12.78%) |
Mar 06, 2020 | 7.240 | 7.411 | 7.144 | 7.230 | 11,516,221 | -0.15(-2.06%) |
Mar 05, 2020 | 7.459 | 7.573 | 7.335 | 7.383 | 11,732,843 | -0.43(-5.49%) |
Mar 04, 2020 | 7.764 | 7.859 | 7.583 | 7.811 | 11,133,530 | +0.06(+0.74%) |
Mar 03, 2020 | 8.173 | 8.240 | 7.687 | 7.754 | 16,628,842 | -0.43(-5.24%) |
Mar 02, 2020 | 8.059 | 8.192 | 7.897 | 8.183 | 12,874,025 | -0.12(-1.49%) |
Feb 28, 2020 | 8.249 | 8.383 | 8.068 | 8.307 | 10,060,710 | -0.25(-2.90%) |
Feb 27, 2020 | 8.697 | 8.821 | 8.459 | 8.554 | 12,752,788 | -0.45(-4.97%) |
Feb 26, 2020 | 9.126 | 9.269 | 8.992 | 9.002 | 9,128,179 | +0.11(+1.29%) |
Feb 25, 2020 | 9.183 | 9.202 | 8.850 | 8.888 | 16,935,060 | -0.30(-3.22%) |
Feb 24, 2020 | 9.221 | 9.307 | 9.135 | 9.183 | 11,225,660 | -0.57(-5.86%) |
Feb 21, 2020 | 10.08 | 10.08 | 9.678 | 9.754 | 11,672,532 | -0.41(-4.03%) |
Feb 20, 2020 | 10.19 | 10.30 | 10.08 | 10.16 | 6,596,434 | +0.00(+0.00%) |
Feb 19, 2020 | 10.09 | 10.22 | 10.06 | 10.16 | 8,007,930 | -0.04(-0.37%) |
Feb 18, 2020 | 10.22 | 10.28 | 10.17 | 10.20 | 6,715,854 | -0.31(-2.99%) |
Feb 14, 2020 | 10.56 | 10.63 | 10.48 | 10.52 | 6,271,134 | +0.02(+0.18%) |
Feb 13, 2020 | 10.47 | 10.60 | 10.43 | 10.50 | 8,863,475 | +0.16(+1.57%) |
Feb 12, 2020 | 10.35 | 10.38 | 10.28 | 10.34 | 5,747,586 | +0.33(+3.33%) |
Feb 11, 2020 | 9.935 | 10.14 | 9.869 | 10.00 | 8,282,941 | +0.19(+1.94%) |
Feb 10, 2020 | 9.745 | 9.859 | 9.631 | 9.812 | 8,564,020 | -0.10(-1.06%) |
Feb 07, 2020 | 9.897 | 9.974 | 9.831 | 9.916 | 6,250,559 | +0.04(+0.39%) |
Feb 06, 2020 | 9.688 | 9.945 | 9.621 | 9.878 | 24,496,710 | +1.20(+13.83%) |
Feb 05, 2020 | 8.688 | 8.688 | 8.592 | 8.678 | 6,103,917 | +0.11(+1.33%) |
Feb 04, 2020 | 8.611 | 8.621 | 8.554 | 8.564 | 4,954,070 | +0.03(+0.33%) |