Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.900 | 8.260 | 7.510 | 7.670 | 2,378,619 | -0.31(-3.88%) |
Apr 29, 2020 | 8.220 | 8.540 | 7.930 | 7.980 | 3,144,745 | +0.26(+3.37%) |
Apr 28, 2020 | 8.700 | 8.800 | 7.630 | 7.720 | 3,356,483 | -0.75(-8.85%) |
Apr 27, 2020 | 8.440 | 8.900 | 8.250 | 8.470 | 2,643,506 | +0.19(+2.29%) |
Apr 24, 2020 | 8.080 | 8.370 | 7.900 | 8.280 | 1,596,500 | +0.36(+4.55%) |
Apr 23, 2020 | 8.100 | 8.620 | 7.810 | 7.920 | 4,187,609 | -0.03(-0.38%) |
Apr 22, 2020 | 7.000 | 8.090 | 6.950 | 7.950 | 3,946,942 | +1.18(+17.43%) |
Apr 21, 2020 | 6.550 | 7.070 | 6.530 | 6.770 | 2,163,394 | -0.03(-0.44%) |
Apr 20, 2020 | 6.530 | 7.000 | 6.530 | 6.800 | 1,665,853 | -0.03(-0.44%) |
Apr 17, 2020 | 6.850 | 6.920 | 6.530 | 6.830 | 2,303,600 | +0.06(+0.89%) |
Apr 16, 2020 | 6.810 | 6.890 | 6.410 | 6.770 | 1,782,194 | +0.07(+1.04%) |
Apr 15, 2020 | 6.760 | 7.000 | 6.430 | 6.700 | 2,262,274 | -0.60(-8.22%) |
Apr 14, 2020 | 6.200 | 7.410 | 6.120 | 7.300 | 4,164,862 | +1.36(+22.90%) |
Apr 13, 2020 | 6.160 | 6.260 | 5.810 | 5.940 | 2,136,119 | -0.20(-3.26%) |
Apr 09, 2020 | 5.990 | 6.390 | 5.710 | 6.140 | 3,864,100 | +0.28(+4.78%) |
Apr 08, 2020 | 5.340 | 5.910 | 5.150 | 5.860 | 3,078,421 | +0.77(+15.13%) |
Apr 07, 2020 | 5.520 | 5.520 | 5.050 | 5.090 | 2,475,441 | -0.15(-2.86%) |
Apr 06, 2020 | 5.070 | 5.440 | 5.000 | 5.240 | 2,193,688 | +0.45(+9.39%) |
Apr 03, 2020 | 5.000 | 5.143 | 4.600 | 4.790 | 1,764,600 | -0.17(-3.43%) |
Apr 02, 2020 | 4.590 | 5.340 | 4.560 | 4.960 | 3,523,144 | +0.50(+11.21%) |
Apr 01, 2020 | 4.850 | 5.300 | 4.430 | 4.460 | 3,020,584 | -0.77(-14.72%) |
Mar 31, 2020 | 5.190 | 5.480 | 5.050 | 5.230 | 2,155,560 | -0.10(-1.88%) |
Mar 30, 2020 | 5.480 | 5.500 | 4.780 | 5.330 | 2,827,475 | +0.12(+2.30%) |
Mar 27, 2020 | 5.400 | 5.630 | 5.119 | 5.210 | 2,303,300 | -0.37(-6.63%) |
Mar 26, 2020 | 5.540 | 5.820 | 5.310 | 5.580 | 2,351,616 | +0.25(+4.69%) |
Mar 25, 2020 | 6.000 | 6.500 | 5.120 | 5.330 | 5,047,641 | -0.29(-5.16%) |
Mar 24, 2020 | 4.270 | 5.970 | 4.240 | 5.620 | 6,186,509 | +1.73(+44.47%) |
Mar 23, 2020 | 4.100 | 4.190 | 3.500 | 3.890 | 2,544,858 | -0.19(-4.66%) |
Mar 20, 2020 | 4.910 | 5.000 | 3.900 | 4.080 | 5,391,600 | -0.29(-6.64%) |
Mar 19, 2020 | 3.190 | 4.590 | 3.000 | 4.370 | 5,253,630 | +1.30(+42.35%) |
Mar 18, 2020 | 3.910 | 4.000 | 3.000 | 3.070 | 3,081,738 | -1.01(-24.75%) |
Mar 17, 2020 | 4.640 | 4.700 | 3.210 | 4.080 | 9,114,399 | -1.23(-23.16%) |
Mar 16, 2020 | 5.110 | 5.910 | 5.020 | 5.310 | 3,056,732 | -0.81(-13.24%) |
Mar 13, 2020 | 7.000 | 7.000 | 5.600 | 6.120 | 3,247,300 | -0.37(-5.70%) |
Mar 12, 2020 | 6.620 | 6.836 | 5.660 | 6.490 | 4,773,945 | -1.16(-15.16%) |
Mar 11, 2020 | 8.590 | 8.700 | 7.550 | 7.650 | 3,741,504 | -1.32(-14.72%) |
Mar 10, 2020 | 9.000 | 9.360 | 8.050 | 8.970 | 2,718,335 | +0.46(+5.41%) |
Mar 09, 2020 | 8.180 | 8.830 | 7.750 | 8.510 | 2,840,182 | -0.66(-7.20%) |
Mar 06, 2020 | 9.680 | 10.07 | 8.920 | 9.170 | 3,769,300 | -1.03(-10.10%) |
Mar 05, 2020 | 9.690 | 10.78 | 9.470 | 10.20 | 3,438,602 | +0.11(+1.09%) |
Mar 04, 2020 | 9.540 | 10.19 | 9.250 | 10.09 | 2,053,053 | +0.80(+8.61%) |
Mar 03, 2020 | 9.200 | 10.04 | 9.180 | 9.290 | 3,297,939 | +0.42(+4.74%) |
Mar 02, 2020 | 9.400 | 9.440 | 8.590 | 8.870 | 3,864,374 | -0.20(-2.21%) |
Feb 28, 2020 | 8.280 | 9.605 | 8.260 | 9.070 | 3,949,600 | -0.10(-1.09%) |
Feb 27, 2020 | 10.32 | 10.34 | 9.000 | 9.170 | 5,040,775 | -1.57(-14.62%) |
Feb 26, 2020 | 10.57 | 11.52 | 10.35 | 10.74 | 2,623,222 | -0.01(-0.09%) |
Feb 25, 2020 | 11.66 | 11.74 | 10.48 | 10.75 | 3,389,436 | -1.01(-8.59%) |
Feb 24, 2020 | 11.01 | 12.11 | 10.75 | 11.76 | 5,887,481 | -0.02(-0.17%) |
Feb 21, 2020 | 12.78 | 13.25 | 11.60 | 11.78 | 3,194,700 | -0.94(-7.39%) |
Feb 20, 2020 | 13.09 | 14.51 | 12.61 | 12.72 | 6,649,957 | -1.37(-9.72%) |
Feb 19, 2020 | 11.92 | 14.09 | 11.89 | 14.09 | 7,843,317 | +2.38(+20.32%) |
Feb 18, 2020 | 10.74 | 11.73 | 10.70 | 11.71 | 4,326,005 | +1.01(+9.44%) |
Feb 14, 2020 | 9.480 | 10.98 | 9.400 | 10.70 | 4,525,700 | +1.20(+12.63%) |
Feb 13, 2020 | 9.020 | 9.690 | 8.900 | 9.500 | 8,642,644 | -0.96(-9.18%) |
Feb 12, 2020 | 10.15 | 10.62 | 10.06 | 10.46 | 2,799,724 | +0.37(+3.67%) |
Feb 11, 2020 | 10.10 | 10.40 | 9.800 | 10.09 | 2,470,485 | +0.08(+0.80%) |
Feb 10, 2020 | 9.830 | 10.06 | 9.690 | 10.01 | 1,742,338 | +0.16(+1.62%) |
Feb 07, 2020 | 9.500 | 9.900 | 9.210 | 9.850 | 1,951,600 | +0.27(+2.82%) |
Feb 06, 2020 | 9.340 | 9.870 | 9.300 | 9.580 | 1,928,815 | +0.14(+1.48%) |
Feb 05, 2020 | 9.450 | 9.530 | 9.030 | 9.440 | 1,951,949 | +0.09(+0.96%) |
Feb 04, 2020 | 8.980 | 9.720 | 8.930 | 9.350 | 5,279,804 | +0.71(+8.22%) |