Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.972 | 7.158 | 6.829 | 7.058 | 6,502,061 | -0.25(-3.39%) |
Apr 29, 2020 | 7.124 | 7.391 | 7.058 | 7.305 | 13,525,781 | +0.78(+11.97%) |
Apr 28, 2020 | 6.610 | 6.639 | 6.443 | 6.524 | 8,059,202 | +0.15(+2.39%) |
Apr 27, 2020 | 6.162 | 6.401 | 6.124 | 6.372 | 9,545,392 | +0.70(+12.44%) |
Apr 24, 2020 | 5.791 | 5.810 | 5.557 | 5.667 | 6,761,253 | -0.22(-3.72%) |
Apr 23, 2020 | 5.810 | 6.105 | 5.791 | 5.886 | 5,927,637 | +0.09(+1.48%) |
Apr 22, 2020 | 5.858 | 5.872 | 5.772 | 5.800 | 4,574,877 | +0.01(+0.16%) |
Apr 21, 2020 | 5.810 | 5.962 | 5.743 | 5.791 | 7,130,257 | -0.24(-3.95%) |
Apr 20, 2020 | 5.962 | 6.162 | 5.934 | 6.029 | 5,308,462 | -0.20(-3.21%) |
Apr 17, 2020 | 6.191 | 6.248 | 6.077 | 6.229 | 4,553,698 | +0.30(+5.14%) |
Apr 16, 2020 | 5.943 | 5.962 | 5.820 | 5.924 | 2,471,930 | -0.01(-0.16%) |
Apr 15, 2020 | 6.010 | 6.077 | 5.848 | 5.934 | 7,773,347 | -0.59(-9.05%) |
Apr 14, 2020 | 6.505 | 6.648 | 6.410 | 6.524 | 6,355,399 | +0.31(+5.06%) |
Apr 13, 2020 | 6.343 | 6.353 | 6.134 | 6.210 | 4,022,997 | -0.16(-2.54%) |
Apr 09, 2020 | 6.420 | 6.453 | 6.230 | 6.372 | 7,692,529 | +0.14(+2.29%) |
Apr 08, 2020 | 6.277 | 6.305 | 6.134 | 6.229 | 4,830,970 | -0.10(-1.51%) |
Apr 07, 2020 | 6.496 | 6.515 | 6.243 | 6.324 | 8,163,201 | +0.25(+4.08%) |
Apr 06, 2020 | 6.039 | 6.096 | 5.915 | 6.077 | 6,036,934 | +0.46(+8.14%) |
Apr 03, 2020 | 5.639 | 5.686 | 5.515 | 5.619 | 4,823,527 | -0.11(-1.99%) |
Apr 02, 2020 | 5.734 | 6.020 | 5.639 | 5.734 | 6,864,547 | +0.06(+1.01%) |
Apr 01, 2020 | 5.810 | 5.915 | 5.667 | 5.677 | 6,001,557 | -0.44(-7.17%) |
Mar 31, 2020 | 6.058 | 6.281 | 6.029 | 6.115 | 5,369,264 | -0.09(-1.38%) |
Mar 30, 2020 | 6.039 | 6.210 | 5.915 | 6.200 | 6,233,064 | +0.04(+0.62%) |
Mar 27, 2020 | 6.191 | 6.305 | 6.105 | 6.162 | 6,472,946 | -0.50(-7.44%) |
Mar 26, 2020 | 6.543 | 6.724 | 6.467 | 6.658 | 8,608,284 | +0.10(+1.60%) |
Mar 25, 2020 | 6.448 | 6.777 | 6.220 | 6.553 | 10,967,401 | +0.29(+4.56%) |
Mar 24, 2020 | 6.153 | 6.429 | 6.000 | 6.267 | 10,328,094 | +0.70(+12.67%) |
Mar 23, 2020 | 5.715 | 5.800 | 5.562 | 5.562 | 11,673,624 | +0.08(+1.39%) |
Mar 20, 2020 | 5.715 | 5.839 | 5.391 | 5.486 | 13,617,313 | -0.10(-1.71%) |
Mar 19, 2020 | 5.496 | 5.762 | 5.353 | 5.581 | 13,985,472 | +0.29(+5.40%) |
Mar 18, 2020 | 5.296 | 5.458 | 5.058 | 5.296 | 16,436,202 | -0.22(-3.97%) |
Mar 17, 2020 | 5.229 | 5.572 | 5.124 | 5.515 | 12,473,649 | +0.30(+5.66%) |
Mar 16, 2020 | 4.791 | 5.405 | 4.753 | 5.219 | 13,145,575 | -0.47(-8.21%) |
Mar 13, 2020 | 5.858 | 5.877 | 5.286 | 5.686 | 11,139,405 | +0.42(+7.96%) |
Mar 12, 2020 | 5.810 | 5.810 | 5.143 | 5.267 | 17,251,602 | -0.93(-15.05%) |
Mar 11, 2020 | 6.448 | 6.553 | 6.096 | 6.200 | 19,202,270 | -0.43(-6.47%) |
Mar 10, 2020 | 6.867 | 6.934 | 6.334 | 6.629 | 11,721,662 | +0.32(+5.14%) |
Mar 09, 2020 | 6.286 | 6.601 | 6.277 | 6.305 | 14,478,537 | -0.92(-12.78%) |
Mar 06, 2020 | 7.239 | 7.410 | 7.143 | 7.229 | 11,517,795 | -0.15(-2.06%) |
Mar 05, 2020 | 7.458 | 7.572 | 7.334 | 7.382 | 11,734,448 | -0.43(-5.49%) |
Mar 04, 2020 | 7.763 | 7.858 | 7.582 | 7.810 | 11,135,052 | +0.06(+0.74%) |
Mar 03, 2020 | 8.172 | 8.239 | 7.686 | 7.753 | 16,631,116 | -0.43(-5.24%) |
Mar 02, 2020 | 8.058 | 8.191 | 7.896 | 8.182 | 12,875,786 | -0.12(-1.49%) |
Feb 28, 2020 | 8.248 | 8.382 | 8.067 | 8.305 | 10,062,086 | -0.25(-2.90%) |
Feb 27, 2020 | 8.696 | 8.820 | 8.458 | 8.553 | 12,754,532 | -0.45(-4.97%) |
Feb 26, 2020 | 9.125 | 9.267 | 8.991 | 9.001 | 9,129,427 | +0.11(+1.29%) |
Feb 25, 2020 | 9.182 | 9.201 | 8.848 | 8.886 | 16,937,376 | -0.30(-3.22%) |
Feb 24, 2020 | 9.220 | 9.306 | 9.134 | 9.182 | 11,227,195 | -0.57(-5.86%) |
Feb 21, 2020 | 10.08 | 10.08 | 9.677 | 9.753 | 11,674,128 | -0.41(-4.03%) |
Feb 20, 2020 | 10.19 | 10.30 | 10.08 | 10.16 | 6,597,336 | +0.00(+0.00%) |
Feb 19, 2020 | 10.09 | 10.22 | 10.06 | 10.16 | 8,009,025 | -0.04(-0.37%) |
Feb 18, 2020 | 10.22 | 10.28 | 10.17 | 10.20 | 6,716,772 | -0.31(-2.99%) |
Feb 14, 2020 | 10.56 | 10.63 | 10.48 | 10.52 | 6,271,992 | +0.02(+0.18%) |
Feb 13, 2020 | 10.47 | 10.60 | 10.43 | 10.50 | 8,864,687 | +0.16(+1.57%) |
Feb 12, 2020 | 10.34 | 10.38 | 10.28 | 10.33 | 5,748,372 | +0.33(+3.33%) |
Feb 11, 2020 | 9.934 | 10.14 | 9.867 | 10.00 | 8,284,074 | +0.19(+1.94%) |
Feb 10, 2020 | 9.744 | 9.858 | 9.629 | 9.810 | 8,565,191 | -0.10(-1.06%) |
Feb 07, 2020 | 9.896 | 9.972 | 9.829 | 9.915 | 6,251,413 | +0.04(+0.39%) |
Feb 06, 2020 | 9.686 | 9.944 | 9.620 | 9.877 | 24,500,060 | +1.20(+13.83%) |
Feb 05, 2020 | 8.686 | 8.686 | 8.591 | 8.677 | 6,104,751 | +0.11(+1.33%) |
Feb 04, 2020 | 8.610 | 8.620 | 8.553 | 8.563 | 4,954,747 | +0.03(+0.33%) |