Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.950 | 8.750 | 7.700 | 8.050 | 11,901,155 | -0.06(-0.74%) |
Apr 29, 2020 | 8.250 | 8.600 | 8.010 | 8.110 | 10,619,016 | +0.06(+0.75%) |
Apr 28, 2020 | 8.940 | 8.980 | 7.670 | 8.050 | 15,452,255 | -0.35(-4.17%) |
Apr 27, 2020 | 8.480 | 9.750 | 8.160 | 8.400 | 31,882,218 | +0.33(+4.09%) |
Apr 24, 2020 | 6.860 | 8.130 | 6.790 | 8.070 | 20,569,600 | +1.25(+18.33%) |
Apr 23, 2020 | 6.830 | 7.060 | 6.720 | 6.820 | 7,684,176 | +0.02(+0.29%) |
Apr 22, 2020 | 7.050 | 7.140 | 6.630 | 6.800 | 5,948,256 | +0.04(+0.59%) |
Apr 21, 2020 | 6.630 | 7.200 | 6.500 | 6.760 | 8,417,270 | +0.00(+0.00%) |
Apr 20, 2020 | 6.400 | 7.430 | 6.350 | 6.760 | 12,933,666 | +0.26(+4.00%) |
Apr 17, 2020 | 6.640 | 6.840 | 6.320 | 6.500 | 8,980,900 | +0.13(+2.04%) |
Apr 16, 2020 | 6.510 | 6.580 | 6.150 | 6.370 | 7,615,656 | -0.42(-6.19%) |
Apr 15, 2020 | 6.910 | 7.040 | 6.600 | 6.790 | 6,372,489 | -0.25(-3.55%) |
Apr 14, 2020 | 6.690 | 7.300 | 6.570 | 7.040 | 11,911,927 | +0.47(+7.15%) |
Apr 13, 2020 | 6.750 | 6.800 | 6.130 | 6.570 | 8,585,191 | -0.21(-3.10%) |
Apr 09, 2020 | 7.450 | 7.470 | 6.510 | 6.780 | 12,378,800 | -0.20(-2.87%) |
Apr 08, 2020 | 6.700 | 7.550 | 6.470 | 6.980 | 18,286,408 | +0.61(+9.58%) |
Apr 07, 2020 | 6.490 | 6.800 | 6.060 | 6.370 | 13,893,259 | +0.41(+6.88%) |
Apr 06, 2020 | 6.100 | 6.460 | 5.750 | 5.960 | 13,160,139 | +0.42(+7.58%) |
Apr 03, 2020 | 6.140 | 6.150 | 5.500 | 5.540 | 13,148,600 | -0.56(-9.18%) |
Apr 02, 2020 | 5.950 | 6.850 | 5.920 | 6.100 | 13,970,005 | +0.20(+3.39%) |
Apr 01, 2020 | 6.380 | 6.880 | 5.750 | 5.900 | 13,039,059 | -0.98(-14.24%) |
Mar 31, 2020 | 6.130 | 7.840 | 6.000 | 6.880 | 26,443,408 | +0.27(+4.08%) |
Mar 30, 2020 | 8.310 | 8.510 | 6.500 | 6.610 | 20,607,688 | -2.49(-27.36%) |
Mar 27, 2020 | 9.000 | 10.60 | 8.500 | 9.100 | 55,330,600 | +1.20(+15.19%) |
Mar 26, 2020 | 5.930 | 9.700 | 5.910 | 7.900 | 70,355,584 | +2.86(+56.75%) |
Mar 25, 2020 | 4.170 | 5.740 | 3.720 | 5.040 | 26,001,350 | +1.02(+25.37%) |
Mar 24, 2020 | 4.410 | 4.410 | 3.900 | 4.020 | 8,208,626 | +0.17(+4.42%) |
Mar 23, 2020 | 4.070 | 4.100 | 3.250 | 3.850 | 9,222,016 | +0.20(+5.48%) |
Mar 20, 2020 | 4.400 | 5.330 | 3.600 | 3.650 | 26,545,600 | -0.20(-5.19%) |
Mar 19, 2020 | 2.600 | 3.980 | 2.550 | 3.850 | 19,862,708 | +1.38(+55.87%) |
Mar 18, 2020 | 2.800 | 2.890 | 2.430 | 2.470 | 4,933,296 | -0.43(-14.83%) |
Mar 17, 2020 | 3.200 | 3.200 | 2.680 | 2.900 | 8,998,080 | -0.15(-4.92%) |
Mar 16, 2020 | 3.550 | 3.640 | 3.040 | 3.050 | 6,967,882 | -0.98(-24.22%) |
Mar 13, 2020 | 4.920 | 5.030 | 3.800 | 4.025 | 12,744,800 | -1.92(-32.35%) |
Mar 12, 2020 | 6.100 | 6.890 | 5.930 | 5.950 | 2,797,261 | -1.14(-16.08%) |
Mar 11, 2020 | 7.500 | 8.220 | 7.050 | 7.090 | 3,342,635 | -0.75(-9.57%) |
Mar 10, 2020 | 8.340 | 8.380 | 7.600 | 7.840 | 3,487,562 | +0.17(+2.22%) |
Mar 09, 2020 | 8.260 | 9.300 | 7.620 | 7.670 | 4,517,146 | -2.35(-23.45%) |
Mar 06, 2020 | 10.29 | 10.94 | 10.00 | 10.02 | 2,884,000 | -1.18(-10.54%) |
Mar 05, 2020 | 12.06 | 12.39 | 11.08 | 11.20 | 3,751,052 | -1.31(-10.47%) |
Mar 04, 2020 | 13.45 | 13.45 | 12.25 | 12.51 | 4,126,234 | -0.51(-3.92%) |
Mar 03, 2020 | 13.00 | 14.19 | 13.00 | 13.02 | 5,683,775 | -2.33(-15.18%) |
Mar 02, 2020 | 14.74 | 15.62 | 13.55 | 15.35 | 4,902,973 | +0.92(+6.38%) |
Feb 28, 2020 | 13.75 | 14.43 | 13.20 | 14.43 | 3,601,600 | -0.11(-0.76%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.00 | 14.54 | 3,316,236 | -1.35(-8.50%) |
Feb 26, 2020 | 16.60 | 17.01 | 15.78 | 15.89 | 2,892,850 | -0.68(-4.10%) |
Feb 25, 2020 | 17.60 | 17.61 | 16.40 | 16.57 | 1,977,451 | -0.72(-4.16%) |
Feb 24, 2020 | 17.98 | 18.15 | 17.10 | 17.29 | 2,999,419 | -2.08(-10.74%) |
Feb 21, 2020 | 19.28 | 19.82 | 18.53 | 19.37 | 2,343,000 | +0.13(+0.68%) |
Feb 20, 2020 | 18.55 | 21.09 | 18.05 | 19.24 | 7,501,985 | +0.73(+3.94%) |
Feb 19, 2020 | 17.10 | 18.54 | 17.06 | 18.51 | 3,332,578 | +1.41(+8.25%) |
Feb 18, 2020 | 17.30 | 17.88 | 16.75 | 17.10 | 2,247,960 | -0.29(-1.67%) |
Feb 14, 2020 | 17.21 | 17.98 | 16.70 | 17.39 | 5,792,800 | +1.26(+7.81%) |
Feb 13, 2020 | 16.21 | 16.74 | 16.01 | 16.13 | 2,426,429 | -0.20(-1.22%) |
Feb 12, 2020 | 16.92 | 16.96 | 16.22 | 16.33 | 1,881,032 | -0.53(-3.14%) |
Feb 11, 2020 | 15.89 | 17.18 | 15.87 | 16.86 | 3,030,429 | +0.85(+5.31%) |
Feb 10, 2020 | 17.00 | 17.05 | 15.65 | 16.01 | 3,518,333 | -0.90(-5.35%) |
Feb 07, 2020 | 17.00 | 17.31 | 16.47 | 16.91 | 2,573,500 | -0.87(-4.87%) |
Feb 06, 2020 | 17.60 | 17.93 | 17.07 | 17.78 | 1,275,827 | +0.19(+1.08%) |
Feb 05, 2020 | 18.39 | 18.44 | 17.50 | 17.59 | 1,358,406 | -0.56(-3.09%) |
Feb 04, 2020 | 17.31 | 18.54 | 17.22 | 18.15 | 2,661,631 | +0.89(+5.16%) |