Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.280 | 8.450 | 7.400 | 7.610 | 17,198,716 | -0.65(-7.87%) |
Apr 29, 2020 | 8.110 | 8.460 | 7.840 | 8.260 | 14,062,351 | +0.44(+5.63%) |
Apr 28, 2020 | 8.170 | 8.170 | 7.740 | 7.820 | 14,451,597 | -0.03(-0.38%) |
Apr 27, 2020 | 8.130 | 8.150 | 7.640 | 7.850 | 17,150,524 | +0.32(+4.25%) |
Apr 24, 2020 | 6.770 | 7.720 | 6.735 | 7.530 | 20,804,800 | +0.80(+11.89%) |
Apr 23, 2020 | 6.620 | 6.970 | 6.610 | 6.730 | 8,527,798 | +0.05(+0.75%) |
Apr 22, 2020 | 6.550 | 6.700 | 6.440 | 6.680 | 7,006,304 | +0.23(+3.57%) |
Apr 21, 2020 | 6.630 | 6.870 | 6.360 | 6.450 | 9,156,955 | -0.27(-4.02%) |
Apr 20, 2020 | 6.360 | 6.990 | 6.280 | 6.720 | 12,877,439 | +0.21(+3.23%) |
Apr 17, 2020 | 6.250 | 6.575 | 6.120 | 6.510 | 13,134,500 | +0.37(+6.03%) |
Apr 16, 2020 | 6.400 | 6.400 | 6.060 | 6.140 | 10,017,759 | -0.18(-2.85%) |
Apr 15, 2020 | 6.240 | 6.400 | 5.910 | 6.320 | 14,140,642 | -0.06(-0.94%) |
Apr 14, 2020 | 6.830 | 7.050 | 6.310 | 6.380 | 24,070,160 | -0.01(-0.16%) |
Apr 13, 2020 | 6.320 | 6.500 | 6.000 | 6.390 | 25,254,230 | +0.34(+5.62%) |
Apr 09, 2020 | 6.160 | 6.295 | 5.840 | 6.050 | 21,157,100 | +0.24(+4.13%) |
Apr 08, 2020 | 5.170 | 5.910 | 5.070 | 5.810 | 32,585,052 | +0.77(+15.28%) |
Apr 07, 2020 | 5.050 | 5.450 | 4.790 | 5.040 | 32,390,688 | +0.24(+5.00%) |
Apr 06, 2020 | 4.800 | 5.100 | 4.520 | 4.800 | 24,062,898 | +0.02(+0.42%) |
Apr 03, 2020 | 5.150 | 5.280 | 4.600 | 4.780 | 26,144,700 | -0.44(-8.43%) |
Apr 02, 2020 | 5.290 | 5.750 | 5.060 | 5.220 | 58,523,948 | +0.24(+4.82%) |
Apr 01, 2020 | 4.020 | 5.290 | 4.000 | 4.980 | 97,528,032 | +0.98(+24.50%) |
Mar 31, 2020 | 4.190 | 4.360 | 3.950 | 4.000 | 115,574,152 | -9.58(-70.54%) |
Mar 30, 2020 | 13.59 | 13.76 | 12.93 | 13.58 | 28,710,684 | +0.34(+2.57%) |
Mar 27, 2020 | 13.56 | 13.92 | 13.16 | 13.24 | 7,532,700 | -0.46(-3.36%) |
Mar 26, 2020 | 12.33 | 13.92 | 12.32 | 13.70 | 9,514,007 | +1.32(+10.66%) |
Mar 25, 2020 | 11.95 | 12.84 | 11.60 | 12.38 | 7,335,305 | +0.47(+3.95%) |
Mar 24, 2020 | 11.01 | 11.95 | 10.85 | 11.91 | 8,982,797 | +1.36(+12.89%) |
Mar 23, 2020 | 10.80 | 10.80 | 10.03 | 10.55 | 5,327,186 | -0.09(-0.85%) |
Mar 20, 2020 | 11.75 | 12.12 | 10.37 | 10.64 | 9,051,100 | -0.89(-7.72%) |
Mar 19, 2020 | 10.09 | 12.44 | 10.00 | 11.53 | 12,401,473 | +1.30(+12.71%) |
Mar 18, 2020 | 10.19 | 10.99 | 9.890 | 10.23 | 8,386,598 | -0.36(-3.40%) |
Mar 17, 2020 | 10.55 | 11.38 | 10.06 | 10.59 | 9,716,489 | +0.33(+3.22%) |
Mar 16, 2020 | 10.92 | 12.05 | 10.22 | 10.26 | 10,015,916 | -2.29(-18.25%) |
Mar 13, 2020 | 13.18 | 13.32 | 11.10 | 12.55 | 12,403,299 | +1.05(+9.13%) |
Mar 12, 2020 | 10.00 | 12.38 | 8.580 | 11.50 | 14,988,069 | -1.06(-8.44%) |
Mar 11, 2020 | 13.80 | 14.15 | 11.59 | 12.56 | 11,837,084 | -1.61(-11.36%) |
Mar 10, 2020 | 14.60 | 14.70 | 13.50 | 14.17 | 5,535,429 | +0.20(+1.43%) |
Mar 09, 2020 | 13.61 | 14.20 | 13.25 | 13.97 | 8,681,973 | -0.94(-6.30%) |
Mar 06, 2020 | 15.03 | 15.57 | 14.75 | 14.91 | 6,169,200 | -0.54(-3.50%) |
Mar 05, 2020 | 15.68 | 16.24 | 15.33 | 15.45 | 5,113,106 | -0.57(-3.56%) |
Mar 04, 2020 | 15.95 | 16.15 | 15.73 | 16.02 | 4,278,038 | +0.48(+3.09%) |
Mar 03, 2020 | 16.18 | 16.47 | 15.37 | 15.54 | 7,775,080 | -0.56(-3.48%) |
Mar 02, 2020 | 15.36 | 16.30 | 14.93 | 16.10 | 10,739,079 | +1.43(+9.75%) |
Feb 28, 2020 | 13.71 | 14.73 | 13.67 | 14.67 | 12,272,700 | +0.00(+0.00%) |
Feb 27, 2020 | 15.01 | 15.62 | 14.63 | 14.67 | 15,485,497 | -1.60(-9.83%) |
Feb 26, 2020 | 16.90 | 17.45 | 15.50 | 16.27 | 20,363,624 | -1.23(-7.03%) |
Feb 25, 2020 | 17.84 | 18.00 | 17.18 | 17.50 | 7,659,855 | -0.08(-0.46%) |
Feb 24, 2020 | 17.35 | 17.71 | 16.80 | 17.58 | 6,879,463 | -0.35(-1.95%) |
Feb 21, 2020 | 17.91 | 18.00 | 17.38 | 17.93 | 5,670,300 | +0.06(+0.34%) |
Feb 20, 2020 | 18.05 | 18.16 | 17.60 | 17.87 | 4,067,531 | -0.23(-1.27%) |
Feb 19, 2020 | 18.34 | 18.35 | 17.91 | 18.10 | 3,528,996 | -0.09(-0.49%) |
Feb 18, 2020 | 18.13 | 18.30 | 17.80 | 18.19 | 6,296,726 | +0.57(+3.23%) |
Feb 14, 2020 | 17.75 | 17.89 | 17.51 | 17.62 | 3,486,300 | -0.07(-0.40%) |
Feb 13, 2020 | 18.00 | 18.17 | 17.63 | 17.69 | 3,354,269 | -0.49(-2.70%) |
Feb 12, 2020 | 18.08 | 18.43 | 18.01 | 18.18 | 6,130,688 | +0.28(+1.56%) |
Feb 11, 2020 | 18.05 | 18.16 | 17.69 | 17.90 | 4,381,721 | -0.02(-0.11%) |
Feb 10, 2020 | 17.76 | 18.07 | 17.17 | 17.92 | 6,913,306 | +0.26(+1.47%) |
Feb 07, 2020 | 18.50 | 18.55 | 17.56 | 17.66 | 9,999,700 | -0.85(-4.59%) |
Feb 06, 2020 | 18.86 | 18.88 | 18.45 | 18.51 | 4,891,783 | -0.21(-1.12%) |
Feb 05, 2020 | 19.00 | 19.22 | 18.68 | 18.72 | 3,896,755 | -0.19(-1.00%) |
Feb 04, 2020 | 18.61 | 19.11 | 18.54 | 18.91 | 5,385,272 | +0.52(+2.83%) |