Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.070 | 8.282 | 7.696 | 7.740 | 26,416,088 | -0.20(-2.51%) |
Apr 29, 2020 | 8.120 | 8.138 | 7.821 | 7.939 | 18,384,336 | +0.11(+1.35%) |
Apr 28, 2020 | 7.864 | 8.086 | 7.660 | 7.833 | 25,220,974 | +0.23(+3.09%) |
Apr 27, 2020 | 7.518 | 7.691 | 7.339 | 7.598 | 14,867,802 | +0.11(+1.48%) |
Apr 24, 2020 | 7.623 | 7.679 | 7.382 | 7.487 | 17,324,888 | -0.14(-1.86%) |
Apr 23, 2020 | 7.617 | 7.753 | 7.481 | 7.629 | 11,699,876 | +0.10(+1.39%) |
Apr 22, 2020 | 7.753 | 7.777 | 7.450 | 7.524 | 12,362,581 | -0.10(-1.34%) |
Apr 21, 2020 | 7.222 | 7.716 | 7.166 | 7.626 | 18,422,740 | +0.23(+3.13%) |
Apr 20, 2020 | 7.352 | 7.617 | 7.296 | 7.395 | 17,164,910 | -0.18(-2.32%) |
Apr 17, 2020 | 7.500 | 7.592 | 7.247 | 7.571 | 21,456,720 | +0.38(+5.28%) |
Apr 16, 2020 | 7.160 | 7.450 | 6.987 | 7.191 | 18,157,720 | +0.09(+1.30%) |
Apr 15, 2020 | 7.031 | 7.222 | 6.882 | 7.098 | 18,483,064 | -0.20(-2.71%) |
Apr 14, 2020 | 7.629 | 7.697 | 7.166 | 7.296 | 18,821,090 | -0.26(-3.43%) |
Apr 13, 2020 | 7.555 | 7.734 | 7.321 | 7.555 | 16,881,972 | +0.02(+0.25%) |
Apr 09, 2020 | 7.531 | 7.870 | 7.185 | 7.537 | 41,244,280 | +0.58(+8.34%) |
Apr 08, 2020 | 6.876 | 7.197 | 6.666 | 6.956 | 31,580,754 | +0.47(+7.23%) |
Apr 07, 2020 | 6.907 | 7.049 | 6.469 | 6.487 | 27,481,366 | +0.08(+1.25%) |
Apr 06, 2020 | 6.457 | 6.481 | 6.055 | 6.407 | 24,053,510 | +0.54(+9.15%) |
Apr 03, 2020 | 6.006 | 6.123 | 5.444 | 5.870 | 30,397,572 | -0.18(-2.96%) |
Apr 02, 2020 | 5.926 | 6.253 | 5.870 | 6.049 | 20,456,276 | +0.19(+3.27%) |
Apr 01, 2020 | 6.228 | 6.345 | 5.790 | 5.858 | 25,251,480 | -0.67(-10.30%) |
Mar 31, 2020 | 7.129 | 7.191 | 6.240 | 6.531 | 32,956,616 | -0.68(-9.42%) |
Mar 30, 2020 | 7.932 | 7.938 | 7.154 | 7.210 | 28,150,996 | -0.81(-10.08%) |
Mar 27, 2020 | 7.872 | 8.289 | 7.713 | 8.018 | 22,630,072 | -0.18(-2.23%) |
Mar 26, 2020 | 7.988 | 8.805 | 7.750 | 8.201 | 30,370,724 | +0.58(+7.60%) |
Mar 25, 2020 | 7.085 | 8.433 | 6.976 | 7.622 | 37,622,916 | +0.85(+12.51%) |
Mar 24, 2020 | 6.689 | 7.512 | 6.378 | 6.774 | 39,787,760 | +0.41(+6.42%) |
Mar 23, 2020 | 6.006 | 6.591 | 5.579 | 6.366 | 41,518,056 | +0.37(+6.21%) |
Mar 20, 2020 | 5.823 | 6.451 | 5.793 | 5.994 | 33,009,802 | +0.27(+4.80%) |
Mar 19, 2020 | 5.793 | 6.189 | 4.951 | 5.719 | 27,261,756 | -0.21(-3.60%) |
Mar 18, 2020 | 6.823 | 6.921 | 3.811 | 5.933 | 55,250,492 | -1.27(-17.61%) |
Mar 17, 2020 | 7.390 | 7.494 | 6.829 | 7.201 | 40,917,560 | +0.00(+0.00%) |
Mar 16, 2020 | 6.951 | 8.189 | 6.744 | 7.201 | 42,961,420 | -0.12(-1.67%) |
Mar 13, 2020 | 7.878 | 8.030 | 6.707 | 7.323 | 28,315,882 | +0.27(+3.89%) |
Mar 12, 2020 | 7.689 | 7.713 | 6.884 | 7.049 | 31,643,588 | -1.82(-20.55%) |
Mar 11, 2020 | 9.201 | 9.244 | 8.713 | 8.872 | 31,742,438 | -0.52(-5.58%) |
Mar 10, 2020 | 9.847 | 9.914 | 9.213 | 9.396 | 22,439,890 | -0.11(-1.15%) |
Mar 09, 2020 | 9.774 | 9.896 | 9.408 | 9.506 | 21,299,888 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.58 | 10.15 | 10.43 | 31,918,528 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.76 | 10.79 | 15,093,468 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.33 | 10.96 | 11.12 | 20,326,130 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.37 | 10.78 | 10.90 | 17,490,150 | -0.16(-1.49%) |
Mar 02, 2020 | 10.54 | 11.07 | 10.48 | 11.07 | 26,573,054 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.04 | 10.39 | 31,618,896 | -0.32(-3.02%) |
Feb 27, 2020 | 11.05 | 11.07 | 10.63 | 10.71 | 28,121,224 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.10 | 11.15 | 16,814,962 | -0.04(-0.38%) |
Feb 25, 2020 | 11.52 | 11.58 | 11.16 | 11.19 | 21,510,708 | -0.35(-3.04%) |
Feb 24, 2020 | 11.44 | 11.58 | 11.33 | 11.54 | 15,209,487 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.64 | 11.64 | 14,177,051 | -0.22(-1.83%) |
Feb 20, 2020 | 11.75 | 11.86 | 11.74 | 11.86 | 9,221,849 | +0.11(+0.93%) |
Feb 19, 2020 | 11.81 | 11.86 | 11.74 | 11.75 | 11,585,089 | -0.06(-0.51%) |
Feb 18, 2020 | 11.69 | 11.81 | 11.65 | 11.81 | 12,527,295 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.70 | 11.57 | 11.69 | 6,224,607 | +0.13(+1.15%) |
Feb 13, 2020 | 11.50 | 11.56 | 11.49 | 11.56 | 8,191,226 | +0.08(+0.68%) |
Feb 12, 2020 | 11.46 | 11.58 | 11.45 | 11.48 | 9,059,371 | +0.01(+0.05%) |
Feb 11, 2020 | 11.52 | 11.54 | 11.42 | 11.47 | 9,183,572 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.46 | 11.50 | 11,469,676 | -0.10(-0.83%) |
Feb 07, 2020 | 11.62 | 11.65 | 11.55 | 11.60 | 9,889,723 | -0.02(-0.16%) |
Feb 06, 2020 | 11.59 | 11.71 | 11.59 | 11.62 | 12,398,388 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.63 | 11.36 | 11.61 | 14,105,821 | +0.25(+2.18%) |
Feb 04, 2020 | 11.30 | 11.41 | 11.25 | 11.36 | 16,800,168 | +0.10(+0.86%) |