Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.397 | 8.417 | 7.861 | 7.949 | 10,983,018 | -0.51(-6.00%) |
Apr 29, 2020 | 7.949 | 8.680 | 7.949 | 8.456 | 12,701,995 | +0.81(+10.59%) |
Apr 28, 2020 | 7.363 | 7.910 | 7.198 | 7.646 | 12,536,279 | +0.46(+6.38%) |
Apr 27, 2020 | 7.032 | 7.305 | 6.817 | 7.188 | 9,787,599 | +0.21(+3.08%) |
Apr 24, 2020 | 7.110 | 7.266 | 6.842 | 6.973 | 11,582,849 | -0.14(-1.92%) |
Apr 23, 2020 | 7.715 | 7.880 | 7.061 | 7.110 | 21,257,190 | -0.25(-3.44%) |
Apr 22, 2020 | 7.441 | 7.607 | 7.149 | 7.363 | 8,665,074 | +0.22(+3.14%) |
Apr 21, 2020 | 6.925 | 7.207 | 6.886 | 7.139 | 6,308,683 | -0.13(-1.75%) |
Apr 20, 2020 | 7.090 | 7.676 | 7.081 | 7.266 | 7,579,665 | -0.14(-1.84%) |
Apr 17, 2020 | 7.071 | 7.432 | 7.051 | 7.402 | 10,370,693 | +0.61(+9.05%) |
Apr 16, 2020 | 7.032 | 7.217 | 6.622 | 6.788 | 8,151,018 | -0.29(-4.13%) |
Apr 15, 2020 | 7.051 | 7.237 | 6.837 | 7.081 | 8,861,286 | -0.45(-5.96%) |
Apr 14, 2020 | 7.676 | 8.173 | 7.432 | 7.529 | 10,907,089 | -0.03(-0.39%) |
Apr 13, 2020 | 7.295 | 7.558 | 6.944 | 7.558 | 9,802,781 | +0.33(+4.59%) |
Apr 09, 2020 | 7.461 | 7.822 | 7.042 | 7.227 | 13,635,783 | +0.15(+2.07%) |
Apr 08, 2020 | 6.993 | 7.276 | 6.847 | 7.081 | 7,687,310 | +0.22(+3.27%) |
Apr 07, 2020 | 6.964 | 7.558 | 6.788 | 6.856 | 16,450,386 | +0.47(+7.33%) |
Apr 06, 2020 | 6.213 | 6.671 | 6.096 | 6.388 | 10,148,406 | +0.57(+9.72%) |
Apr 03, 2020 | 5.900 | 6.125 | 5.637 | 5.822 | 8,153,293 | -0.11(-1.81%) |
Apr 02, 2020 | 6.135 | 6.515 | 5.774 | 5.930 | 10,532,171 | -0.17(-2.72%) |
Apr 01, 2020 | 5.813 | 6.447 | 5.569 | 6.096 | 10,713,272 | +0.09(+1.46%) |
Mar 31, 2020 | 6.008 | 6.456 | 5.910 | 6.008 | 12,803,517 | +0.09(+1.48%) |
Mar 30, 2020 | 6.388 | 6.437 | 5.852 | 5.920 | 9,849,747 | -0.47(-7.33%) |
Mar 27, 2020 | 6.349 | 6.622 | 5.900 | 6.388 | 10,330,704 | -0.28(-4.24%) |
Mar 26, 2020 | 7.090 | 7.207 | 6.564 | 6.671 | 12,232,253 | -0.24(-3.53%) |
Mar 25, 2020 | 7.734 | 7.793 | 6.837 | 6.915 | 12,937,358 | -0.18(-2.48%) |
Mar 24, 2020 | 6.086 | 7.295 | 6.047 | 7.090 | 15,523,335 | +1.56(+28.22%) |
Mar 23, 2020 | 5.364 | 5.803 | 5.032 | 5.530 | 7,182,836 | +0.19(+3.47%) |
Mar 20, 2020 | 5.920 | 6.018 | 5.296 | 5.345 | 10,209,509 | -0.34(-6.00%) |
Mar 19, 2020 | 5.618 | 5.998 | 5.071 | 5.686 | 6,329,764 | +0.08(+1.39%) |
Mar 18, 2020 | 6.213 | 6.515 | 5.140 | 5.608 | 9,516,190 | -1.22(-17.86%) |
Mar 17, 2020 | 6.944 | 7.071 | 6.447 | 6.827 | 8,261,818 | +0.18(+2.64%) |
Mar 16, 2020 | 6.768 | 7.480 | 6.564 | 6.651 | 7,504,176 | -1.15(-14.75%) |
Mar 13, 2020 | 7.880 | 8.144 | 6.983 | 7.802 | 7,501,588 | +0.48(+6.52%) |
Mar 12, 2020 | 8.144 | 8.144 | 7.061 | 7.324 | 12,988,937 | -1.65(-18.37%) |
Mar 11, 2020 | 8.631 | 9.002 | 8.095 | 8.973 | 9,687,490 | -0.06(-0.65%) |
Mar 10, 2020 | 9.099 | 9.187 | 8.339 | 9.031 | 10,611,563 | +0.56(+6.56%) |
Mar 09, 2020 | 9.382 | 9.860 | 8.397 | 8.475 | 10,282,297 | -2.26(-21.07%) |
Mar 06, 2020 | 11.08 | 11.48 | 10.53 | 10.74 | 10,834,146 | -0.86(-7.40%) |
Mar 05, 2020 | 12.16 | 12.30 | 11.39 | 11.60 | 13,159,351 | -0.97(-7.69%) |
Mar 04, 2020 | 12.84 | 12.86 | 12.27 | 12.56 | 7,556,513 | -0.06(-0.46%) |
Mar 03, 2020 | 13.30 | 13.69 | 12.39 | 12.62 | 10,275,105 | -0.77(-5.75%) |
Mar 02, 2020 | 13.67 | 13.68 | 12.79 | 13.39 | 6,955,956 | -0.14(-1.01%) |
Feb 28, 2020 | 12.52 | 13.57 | 12.51 | 13.53 | 7,000,094 | +0.40(+3.05%) |
Feb 27, 2020 | 13.42 | 13.76 | 12.78 | 13.13 | 7,181,205 | -0.64(-4.67%) |
Feb 26, 2020 | 14.26 | 14.47 | 13.76 | 13.77 | 4,917,740 | -0.37(-2.62%) |
Feb 25, 2020 | 15.10 | 15.14 | 13.95 | 14.14 | 6,433,906 | -0.84(-5.60%) |
Feb 24, 2020 | 14.83 | 15.04 | 14.61 | 14.98 | 5,582,578 | -0.72(-4.60%) |
Feb 21, 2020 | 15.61 | 15.90 | 15.53 | 15.70 | 5,668,691 | +0.00(+0.00%) |
Feb 20, 2020 | 16.24 | 16.31 | 15.67 | 15.70 | 7,873,639 | -0.59(-3.59%) |
Feb 19, 2020 | 15.70 | 16.38 | 15.64 | 16.29 | 8,945,628 | +0.70(+4.51%) |
Feb 18, 2020 | 15.16 | 15.59 | 15.08 | 15.59 | 3,245,818 | +0.30(+1.98%) |
Feb 14, 2020 | 15.41 | 15.54 | 15.04 | 15.28 | 4,400,859 | -0.08(-0.51%) |
Feb 13, 2020 | 15.18 | 15.39 | 15.07 | 15.36 | 2,881,465 | -0.01(-0.06%) |
Feb 12, 2020 | 15.57 | 15.80 | 15.22 | 15.37 | 3,992,107 | +0.02(+0.13%) |
Feb 11, 2020 | 15.19 | 15.81 | 15.16 | 15.35 | 4,696,485 | +0.31(+2.08%) |
Feb 10, 2020 | 14.93 | 15.20 | 14.78 | 15.04 | 4,101,533 | -0.13(-0.84%) |
Feb 07, 2020 | 15.24 | 15.31 | 14.98 | 15.17 | 5,186,884 | -0.36(-2.32%) |
Feb 06, 2020 | 15.70 | 15.70 | 15.25 | 15.53 | 6,440,763 | +0.11(+0.70%) |
Feb 05, 2020 | 14.93 | 15.50 | 14.80 | 15.42 | 8,389,370 | +1.08(+7.55%) |
Feb 04, 2020 | 14.10 | 14.57 | 13.89 | 14.34 | 7,630,423 | +0.45(+3.23%) |