Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.628 | 6.651 | 6.252 | 6.569 | 6,794,144 | -0.27(-3.88%) |
Apr 29, 2020 | 6.201 | 7.041 | 6.171 | 6.835 | 6,125,201 | +0.97(+16.46%) |
Apr 28, 2020 | 5.913 | 5.946 | 5.663 | 5.869 | 6,852,136 | +0.21(+3.65%) |
Apr 27, 2020 | 5.803 | 5.817 | 5.607 | 5.663 | 6,999,148 | -0.25(-4.24%) |
Apr 24, 2020 | 5.884 | 6.112 | 5.677 | 5.913 | 10,447,286 | +0.23(+4.02%) |
Apr 23, 2020 | 5.581 | 5.972 | 5.581 | 5.685 | 12,293,101 | -0.41(-6.66%) |
Apr 22, 2020 | 5.832 | 6.098 | 5.663 | 6.090 | 5,455,366 | +0.54(+9.69%) |
Apr 21, 2020 | 5.655 | 5.736 | 5.419 | 5.552 | 4,928,577 | -0.09(-1.57%) |
Apr 20, 2020 | 5.640 | 6.046 | 5.530 | 5.640 | 5,919,292 | -0.35(-5.79%) |
Apr 17, 2020 | 5.618 | 6.024 | 5.618 | 5.987 | 3,990,581 | +0.52(+9.43%) |
Apr 16, 2020 | 5.758 | 5.758 | 5.419 | 5.471 | 4,626,694 | -0.37(-6.31%) |
Apr 15, 2020 | 5.722 | 6.068 | 5.397 | 5.840 | 4,907,186 | -0.39(-6.27%) |
Apr 14, 2020 | 6.083 | 6.348 | 6.053 | 6.230 | 5,352,119 | +0.03(+0.48%) |
Apr 13, 2020 | 6.584 | 6.599 | 6.127 | 6.201 | 2,680,761 | +0.01(+0.12%) |
Apr 09, 2020 | 6.451 | 6.783 | 5.994 | 6.193 | 7,716,010 | -0.30(-4.65%) |
Apr 08, 2020 | 5.898 | 6.614 | 5.832 | 6.496 | 5,285,748 | +0.69(+11.94%) |
Apr 07, 2020 | 5.677 | 6.002 | 5.589 | 5.803 | 8,130,553 | +0.07(+1.29%) |
Apr 06, 2020 | 5.427 | 5.766 | 5.353 | 5.729 | 3,661,889 | +0.44(+8.37%) |
Apr 03, 2020 | 5.441 | 5.567 | 4.910 | 5.287 | 5,846,785 | -0.26(-4.65%) |
Apr 02, 2020 | 4.999 | 5.832 | 4.984 | 5.545 | 8,272,174 | +0.71(+14.63%) |
Apr 01, 2020 | 4.852 | 5.021 | 4.645 | 4.837 | 5,173,121 | -0.13(-2.67%) |
Mar 31, 2020 | 4.918 | 5.124 | 4.881 | 4.969 | 7,980,956 | -0.23(-4.40%) |
Mar 30, 2020 | 4.852 | 5.250 | 4.748 | 5.198 | 9,488,865 | -0.04(-0.84%) |
Mar 27, 2020 | 5.036 | 5.463 | 4.951 | 5.242 | 8,669,339 | +0.02(+0.42%) |
Mar 26, 2020 | 5.021 | 5.379 | 4.933 | 5.220 | 7,247,281 | +0.07(+1.43%) |
Mar 25, 2020 | 4.992 | 5.404 | 4.815 | 5.146 | 9,724,849 | -0.08(-1.55%) |
Mar 24, 2020 | 4.815 | 5.508 | 4.815 | 5.228 | 10,303,234 | +0.58(+12.54%) |
Mar 23, 2020 | 5.751 | 5.773 | 4.424 | 4.645 | 13,809,491 | +0.10(+2.11%) |
Mar 20, 2020 | 4.181 | 4.961 | 4.138 | 4.549 | 19,613,576 | +0.17(+3.96%) |
Mar 19, 2020 | 3.675 | 4.376 | 3.603 | 4.376 | 15,026,154 | +0.76(+20.96%) |
Mar 18, 2020 | 4.116 | 4.195 | 3.242 | 3.618 | 12,001,319 | -0.84(-18.80%) |
Mar 17, 2020 | 4.477 | 4.491 | 3.921 | 4.455 | 16,075,734 | +0.32(+7.68%) |
Mar 16, 2020 | 3.914 | 4.852 | 3.618 | 4.138 | 23,834,634 | -1.02(-19.75%) |
Mar 13, 2020 | 5.019 | 5.163 | 4.481 | 5.156 | 16,628,381 | +0.36(+7.53%) |
Mar 12, 2020 | 5.459 | 5.524 | 4.701 | 4.795 | 15,192,849 | -1.00(-17.31%) |
Mar 11, 2020 | 6.326 | 6.434 | 5.614 | 5.798 | 12,105,370 | -1.08(-15.74%) |
Mar 10, 2020 | 7.012 | 7.026 | 6.282 | 6.882 | 14,699,180 | +0.17(+2.58%) |
Mar 09, 2020 | 7.503 | 7.690 | 6.701 | 6.708 | 13,671,528 | -2.39(-26.27%) |
Mar 06, 2020 | 9.467 | 9.734 | 8.954 | 9.098 | 7,964,030 | -0.85(-8.56%) |
Mar 05, 2020 | 10.09 | 10.14 | 9.683 | 9.950 | 8,337,961 | -0.28(-2.75%) |
Mar 04, 2020 | 10.44 | 10.47 | 10.03 | 10.23 | 8,821,958 | -0.13(-1.25%) |
Mar 03, 2020 | 10.84 | 10.98 | 10.28 | 10.36 | 9,898,420 | -0.53(-4.84%) |
Mar 02, 2020 | 10.55 | 10.90 | 10.29 | 10.89 | 9,626,440 | +0.17(+1.62%) |
Feb 28, 2020 | 10.85 | 10.99 | 10.35 | 10.72 | 23,957,870 | -0.33(-3.01%) |
Feb 27, 2020 | 10.98 | 11.68 | 10.95 | 11.05 | 13,045,724 | +0.05(+0.46%) |
Feb 26, 2020 | 11.45 | 11.45 | 10.93 | 11.00 | 8,422,709 | -0.03(-0.26%) |
Feb 25, 2020 | 11.60 | 11.60 | 10.90 | 11.03 | 5,747,879 | -0.54(-4.68%) |
Feb 24, 2020 | 11.59 | 11.80 | 11.55 | 11.57 | 5,216,079 | -0.67(-5.49%) |
Feb 21, 2020 | 12.21 | 12.29 | 12.04 | 12.24 | 5,296,658 | -0.21(-1.68%) |
Feb 20, 2020 | 12.47 | 12.63 | 12.41 | 12.45 | 4,220,983 | +0.03(+0.23%) |
Feb 19, 2020 | 12.50 | 12.54 | 12.23 | 12.42 | 3,581,867 | +0.05(+0.41%) |
Feb 18, 2020 | 12.14 | 12.46 | 12.02 | 12.37 | 6,451,477 | -0.09(-0.75%) |
Feb 14, 2020 | 12.64 | 12.70 | 12.41 | 12.46 | 5,406,062 | -0.07(-0.58%) |
Feb 13, 2020 | 12.59 | 12.67 | 12.48 | 12.54 | 6,501,701 | -0.14(-1.14%) |
Feb 12, 2020 | 12.80 | 13.02 | 12.64 | 12.68 | 5,762,161 | +0.12(+0.92%) |
Feb 11, 2020 | 12.27 | 12.62 | 12.15 | 12.56 | 6,359,105 | +0.82(+7.01%) |
Feb 10, 2020 | 11.94 | 11.94 | 11.68 | 11.74 | 4,945,870 | -0.40(-3.33%) |
Feb 07, 2020 | 12.25 | 12.34 | 12.15 | 12.15 | 5,841,876 | -0.48(-3.83%) |
Feb 06, 2020 | 12.80 | 12.93 | 12.61 | 12.63 | 5,232,108 | -0.27(-2.13%) |
Feb 05, 2020 | 12.77 | 12.96 | 12.70 | 12.90 | 6,865,296 | +0.30(+2.41%) |
Feb 04, 2020 | 12.55 | 12.74 | 12.53 | 12.60 | 7,869,444 | +0.33(+2.71%) |