Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.882 | 8.003 | 7.721 | 7.721 | 2,181,024 | -0.29(-3.58%) |
Apr 29, 2020 | 7.918 | 8.021 | 7.905 | 8.008 | 2,495,432 | +0.40(+5.31%) |
Apr 28, 2020 | 7.820 | 7.838 | 7.542 | 7.604 | 2,005,121 | +0.09(+1.19%) |
Apr 27, 2020 | 7.362 | 7.524 | 7.326 | 7.515 | 2,049,313 | +0.34(+4.75%) |
Apr 24, 2020 | 7.264 | 7.273 | 7.084 | 7.174 | 2,152,004 | +0.05(+0.76%) |
Apr 23, 2020 | 7.102 | 7.317 | 7.057 | 7.120 | 2,220,056 | +0.12(+1.66%) |
Apr 22, 2020 | 7.084 | 7.102 | 6.968 | 7.004 | 2,596,954 | +0.07(+1.03%) |
Apr 21, 2020 | 6.968 | 7.264 | 6.905 | 6.932 | 3,252,276 | -0.19(-2.64%) |
Apr 20, 2020 | 7.174 | 7.255 | 7.111 | 7.120 | 1,976,202 | -0.10(-1.37%) |
Apr 17, 2020 | 7.192 | 7.264 | 7.071 | 7.219 | 4,071,836 | -0.13(-1.83%) |
Apr 16, 2020 | 7.022 | 7.030 | 6.833 | 7.353 | 1,746,463 | +0.42(+6.08%) |
Apr 15, 2020 | 7.057 | 7.102 | 6.905 | 6.932 | 2,445,321 | -0.56(-7.43%) |
Apr 14, 2020 | 7.569 | 7.613 | 7.335 | 7.488 | 2,577,664 | +0.27(+3.73%) |
Apr 13, 2020 | 7.488 | 7.488 | 7.111 | 7.219 | 1,646,893 | -0.14(-1.95%) |
Apr 09, 2020 | 7.344 | 7.421 | 7.210 | 7.362 | 3,192,991 | +0.31(+4.45%) |
Apr 08, 2020 | 6.941 | 7.057 | 6.860 | 7.048 | 2,537,045 | +0.22(+3.15%) |
Apr 07, 2020 | 7.039 | 7.093 | 6.690 | 6.833 | 4,424,966 | +0.33(+5.10%) |
Apr 06, 2020 | 6.241 | 6.537 | 6.214 | 6.501 | 4,085,791 | +0.48(+8.05%) |
Apr 03, 2020 | 6.197 | 6.197 | 5.963 | 6.017 | 2,130,371 | -0.09(-1.47%) |
Apr 02, 2020 | 6.026 | 6.147 | 5.977 | 6.107 | 3,165,748 | -0.01(-0.15%) |
Apr 01, 2020 | 6.223 | 6.313 | 6.080 | 6.116 | 2,718,914 | -0.33(-5.15%) |
Mar 31, 2020 | 6.268 | 6.510 | 6.250 | 6.448 | 3,818,311 | +0.20(+3.16%) |
Mar 30, 2020 | 6.277 | 6.367 | 6.165 | 6.250 | 4,160,673 | -0.13(-2.11%) |
Mar 27, 2020 | 6.510 | 6.573 | 6.331 | 6.385 | 5,759,830 | -0.55(-7.89%) |
Mar 26, 2020 | 6.609 | 6.932 | 6.564 | 6.932 | 4,588,940 | +0.27(+4.04%) |
Mar 25, 2020 | 6.537 | 6.869 | 6.116 | 6.663 | 12,572,336 | +0.38(+5.99%) |
Mar 24, 2020 | 6.107 | 6.510 | 5.972 | 6.286 | 6,413,717 | +0.59(+10.39%) |
Mar 23, 2020 | 5.605 | 5.784 | 5.587 | 5.694 | 6,171,708 | +0.00(+0.00%) |
Mar 20, 2020 | 5.936 | 6.161 | 5.649 | 5.694 | 5,192,668 | -0.11(-1.85%) |
Mar 19, 2020 | 5.542 | 5.838 | 5.380 | 5.802 | 6,562,977 | -0.39(-6.37%) |
Mar 18, 2020 | 5.999 | 6.241 | 5.645 | 6.197 | 5,217,502 | -0.63(-9.20%) |
Mar 17, 2020 | 6.699 | 6.878 | 6.376 | 6.824 | 4,012,883 | -0.22(-3.18%) |
Mar 16, 2020 | 7.022 | 7.595 | 6.860 | 7.048 | 5,901,957 | -1.95(-21.64%) |
Mar 13, 2020 | 8.869 | 8.994 | 8.301 | 8.994 | 5,162,893 | +0.93(+11.57%) |
Mar 12, 2020 | 8.923 | 8.958 | 7.712 | 8.062 | 9,779,581 | -1.44(-15.19%) |
Mar 11, 2020 | 9.595 | 9.676 | 9.380 | 9.505 | 8,381,868 | -0.36(-3.64%) |
Mar 10, 2020 | 9.739 | 9.882 | 9.434 | 9.864 | 3,952,391 | +0.41(+4.36%) |
Mar 09, 2020 | 9.676 | 9.860 | 9.362 | 9.452 | 6,332,224 | -1.16(-10.90%) |
Mar 06, 2020 | 10.62 | 10.74 | 10.50 | 10.61 | 5,971,038 | -0.07(-0.67%) |
Mar 05, 2020 | 10.87 | 10.97 | 10.64 | 10.68 | 4,670,865 | -0.42(-3.80%) |
Mar 04, 2020 | 10.95 | 11.12 | 10.85 | 11.10 | 5,105,386 | +0.34(+3.17%) |
Mar 03, 2020 | 11.11 | 11.27 | 10.69 | 10.76 | 7,782,670 | -0.30(-2.76%) |
Mar 02, 2020 | 10.90 | 11.10 | 10.68 | 11.07 | 6,798,612 | -0.09(-0.80%) |
Feb 28, 2020 | 11.14 | 11.25 | 10.88 | 11.16 | 12,820,922 | +0.07(+0.65%) |
Feb 27, 2020 | 11.25 | 11.54 | 11.08 | 11.08 | 11,469,712 | -0.13(-1.12%) |
Feb 26, 2020 | 11.53 | 11.57 | 11.21 | 11.21 | 11,476,190 | +0.48(+4.51%) |
Feb 25, 2020 | 11.06 | 11.07 | 10.71 | 10.73 | 8,561,587 | -0.22(-2.05%) |
Feb 24, 2020 | 10.99 | 11.08 | 10.92 | 10.95 | 10,351,862 | -0.80(-6.79%) |
Feb 21, 2020 | 11.83 | 11.84 | 11.69 | 11.75 | 2,212,334 | -0.18(-1.50%) |
Feb 20, 2020 | 11.90 | 11.98 | 11.86 | 11.93 | 1,845,797 | +0.08(+0.68%) |
Feb 19, 2020 | 11.86 | 11.90 | 11.84 | 11.85 | 1,877,343 | +0.04(+0.30%) |
Feb 18, 2020 | 11.83 | 11.87 | 11.77 | 11.81 | 2,315,969 | -0.09(-0.75%) |
Feb 14, 2020 | 12.02 | 12.03 | 11.87 | 11.90 | 1,501,652 | -0.15(-1.27%) |
Feb 13, 2020 | 12.07 | 12.12 | 12.02 | 12.05 | 1,668,017 | -0.19(-1.54%) |
Feb 12, 2020 | 12.20 | 12.33 | 12.17 | 12.24 | 2,955,796 | +0.30(+2.48%) |
Feb 11, 2020 | 11.82 | 11.97 | 11.81 | 11.94 | 4,085,408 | +0.17(+1.45%) |
Feb 10, 2020 | 11.76 | 11.80 | 11.68 | 11.77 | 2,698,238 | -0.05(-0.45%) |
Feb 07, 2020 | 11.91 | 12.02 | 11.81 | 11.83 | 3,900,662 | -0.44(-3.58%) |
Feb 06, 2020 | 12.49 | 12.49 | 12.13 | 12.27 | 3,964,294 | +0.05(+0.44%) |
Feb 05, 2020 | 12.12 | 12.23 | 12.03 | 12.21 | 4,649,518 | +0.37(+3.10%) |
Feb 04, 2020 | 12.01 | 12.01 | 11.83 | 11.85 | 4,853,565 | +0.30(+2.56%) |