Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.601 | 7.609 | 6.924 | 7.045 | 26,699,522 | -0.81(-10.28%) |
Apr 29, 2020 | 7.887 | 8.130 | 7.618 | 7.852 | 13,135,425 | +0.38(+5.11%) |
Apr 28, 2020 | 7.080 | 7.609 | 7.006 | 7.470 | 16,913,576 | +0.71(+10.53%) |
Apr 27, 2020 | 6.021 | 6.802 | 5.943 | 6.759 | 11,123,312 | +0.77(+12.90%) |
Apr 24, 2020 | 6.221 | 6.290 | 5.722 | 5.987 | 16,297,973 | -0.17(-2.82%) |
Apr 23, 2020 | 6.091 | 6.455 | 6.056 | 6.160 | 12,604,343 | -0.01(-0.14%) |
Apr 22, 2020 | 6.690 | 6.802 | 6.039 | 6.169 | 13,045,527 | -0.39(-5.95%) |
Apr 21, 2020 | 6.464 | 6.802 | 6.321 | 6.559 | 7,357,243 | -0.24(-3.57%) |
Apr 20, 2020 | 6.959 | 7.193 | 6.690 | 6.802 | 8,410,790 | -0.44(-6.11%) |
Apr 17, 2020 | 7.089 | 7.653 | 7.011 | 7.245 | 13,271,976 | -0.03(-0.48%) |
Apr 16, 2020 | 6.707 | 6.811 | 6.429 | 7.280 | 7,442,038 | +0.59(+8.82%) |
Apr 15, 2020 | 6.941 | 6.993 | 6.429 | 6.690 | 11,906,591 | -0.62(-8.54%) |
Apr 14, 2020 | 7.644 | 7.818 | 7.097 | 7.314 | 10,362,554 | +0.09(+1.20%) |
Apr 13, 2020 | 7.948 | 8.086 | 7.037 | 7.228 | 13,227,603 | -0.66(-8.36%) |
Apr 09, 2020 | 7.245 | 8.147 | 7.158 | 7.887 | 21,748,688 | +1.08(+15.80%) |
Apr 08, 2020 | 6.204 | 7.002 | 6.004 | 6.811 | 13,433,771 | +0.76(+12.63%) |
Apr 07, 2020 | 6.273 | 6.820 | 5.969 | 6.048 | 25,271,004 | +0.33(+5.77%) |
Apr 06, 2020 | 5.397 | 5.900 | 5.301 | 5.718 | 16,156,740 | +0.82(+16.64%) |
Apr 03, 2020 | 4.772 | 5.024 | 4.746 | 4.902 | 17,597,694 | +0.13(+2.73%) |
Apr 02, 2020 | 5.050 | 5.327 | 4.564 | 4.772 | 20,106,146 | -0.34(-6.62%) |
Apr 01, 2020 | 5.666 | 5.770 | 4.946 | 5.110 | 17,252,806 | -1.00(-16.34%) |
Mar 31, 2020 | 6.238 | 6.447 | 5.987 | 6.108 | 10,987,159 | -0.33(-5.12%) |
Mar 30, 2020 | 6.638 | 6.655 | 6.178 | 6.438 | 8,858,576 | -0.32(-4.75%) |
Mar 27, 2020 | 6.785 | 6.941 | 6.421 | 6.759 | 9,706,934 | -0.57(-7.81%) |
Mar 26, 2020 | 7.861 | 8.104 | 7.314 | 7.332 | 12,494,585 | -0.46(-5.90%) |
Mar 25, 2020 | 7.392 | 8.408 | 6.750 | 7.791 | 14,432,768 | +0.74(+10.46%) |
Mar 24, 2020 | 5.987 | 7.141 | 5.744 | 7.054 | 12,805,467 | +1.61(+29.46%) |
Mar 23, 2020 | 6.186 | 6.273 | 5.241 | 5.449 | 15,829,607 | -0.82(-13.02%) |
Mar 20, 2020 | 7.184 | 7.404 | 6.178 | 6.264 | 12,742,383 | -0.74(-10.53%) |
Mar 19, 2020 | 6.646 | 7.453 | 6.264 | 7.002 | 12,269,834 | +0.16(+2.28%) |
Mar 18, 2020 | 6.672 | 7.791 | 5.900 | 6.846 | 16,199,906 | -0.40(-5.51%) |
Mar 17, 2020 | 7.271 | 7.410 | 5.891 | 7.245 | 19,880,372 | +0.01(+0.12%) |
Mar 16, 2020 | 8.086 | 8.477 | 6.724 | 7.236 | 21,765,482 | -2.14(-22.85%) |
Mar 13, 2020 | 9.362 | 9.856 | 8.928 | 9.379 | 20,461,414 | +0.64(+7.35%) |
Mar 12, 2020 | 8.711 | 9.041 | 8.113 | 8.737 | 16,407,927 | -0.78(-8.20%) |
Mar 11, 2020 | 10.44 | 10.49 | 9.483 | 9.518 | 15,964,329 | -1.27(-11.75%) |
Mar 10, 2020 | 10.63 | 11.01 | 10.10 | 10.78 | 10,112,248 | +0.57(+5.61%) |
Mar 09, 2020 | 10.66 | 10.72 | 10.01 | 10.21 | 9,591,974 | -1.23(-10.77%) |
Mar 06, 2020 | 11.16 | 11.71 | 10.96 | 11.44 | 8,522,813 | -0.15(-1.27%) |
Mar 05, 2020 | 12.04 | 12.14 | 11.42 | 11.59 | 8,681,830 | -0.80(-6.44%) |
Mar 04, 2020 | 12.10 | 12.40 | 11.91 | 12.39 | 8,399,196 | +0.40(+3.33%) |
Mar 03, 2020 | 12.22 | 12.74 | 11.86 | 11.99 | 11,342,746 | -0.18(-1.50%) |
Mar 02, 2020 | 12.46 | 12.56 | 11.70 | 12.17 | 14,260,712 | -0.26(-2.09%) |
Feb 28, 2020 | 11.94 | 12.57 | 11.90 | 12.43 | 13,176,545 | +0.12(+0.99%) |
Feb 27, 2020 | 12.38 | 12.88 | 11.69 | 12.31 | 13,078,248 | -0.44(-3.47%) |
Feb 26, 2020 | 13.58 | 13.65 | 12.75 | 12.75 | 8,593,322 | -0.58(-4.36%) |
Feb 25, 2020 | 14.22 | 14.22 | 13.25 | 13.34 | 11,410,134 | -0.80(-5.65%) |
Feb 24, 2020 | 14.20 | 14.42 | 13.96 | 14.13 | 9,211,591 | -0.67(-4.51%) |
Feb 21, 2020 | 15.04 | 15.26 | 14.74 | 14.80 | 4,717,813 | -0.36(-2.35%) |
Feb 20, 2020 | 14.86 | 15.30 | 14.76 | 15.16 | 4,415,774 | +0.25(+1.69%) |
Feb 19, 2020 | 15.08 | 15.12 | 14.73 | 14.91 | 5,499,235 | -0.19(-1.26%) |
Feb 18, 2020 | 15.70 | 15.70 | 14.93 | 15.10 | 5,952,164 | -0.64(-4.08%) |
Feb 14, 2020 | 15.87 | 16.00 | 15.68 | 15.74 | 5,469,616 | -0.16(-1.04%) |
Feb 13, 2020 | 15.87 | 15.93 | 15.51 | 15.90 | 7,354,338 | -0.11(-0.70%) |
Feb 12, 2020 | 15.57 | 16.05 | 15.48 | 16.02 | 4,727,887 | +0.72(+4.71%) |
Feb 11, 2020 | 15.46 | 15.46 | 15.19 | 15.30 | 5,027,301 | -0.03(-0.17%) |
Feb 10, 2020 | 15.50 | 15.59 | 15.27 | 15.32 | 2,603,520 | -0.16(-1.06%) |
Feb 07, 2020 | 15.95 | 15.95 | 15.37 | 15.49 | 5,467,541 | -0.56(-3.46%) |
Feb 06, 2020 | 16.38 | 16.48 | 16.04 | 16.04 | 4,413,914 | -0.16(-1.02%) |
Feb 05, 2020 | 15.70 | 16.25 | 15.63 | 16.21 | 6,658,074 | +0.76(+4.94%) |
Feb 04, 2020 | 15.46 | 15.70 | 15.40 | 15.44 | 4,887,159 | +0.30(+2.01%) |