Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.702 | 7.877 | 7.564 | 7.683 | 4,015,114 | -0.18(-2.23%) |
Apr 29, 2020 | 7.361 | 7.941 | 7.287 | 7.858 | 6,922,631 | +0.82(+11.65%) |
Apr 28, 2020 | 7.094 | 7.186 | 6.891 | 7.039 | 3,915,561 | +0.17(+2.41%) |
Apr 27, 2020 | 6.910 | 7.029 | 6.863 | 6.873 | 4,749,851 | +0.01(+0.13%) |
Apr 24, 2020 | 6.642 | 6.919 | 6.633 | 6.863 | 4,343,443 | +0.25(+3.76%) |
Apr 23, 2020 | 6.375 | 6.827 | 6.375 | 6.615 | 5,286,487 | +0.31(+4.97%) |
Apr 22, 2020 | 6.366 | 6.440 | 6.173 | 6.302 | 4,577,762 | +0.07(+1.18%) |
Apr 21, 2020 | 6.007 | 6.292 | 5.933 | 6.228 | 3,965,331 | -0.06(-1.02%) |
Apr 20, 2020 | 6.126 | 6.541 | 6.071 | 6.292 | 4,585,362 | -0.06(-1.01%) |
Apr 17, 2020 | 6.292 | 6.440 | 6.108 | 6.357 | 5,188,686 | +0.32(+5.34%) |
Apr 16, 2020 | 5.832 | 6.062 | 5.629 | 6.034 | 4,339,672 | -0.02(-0.30%) |
Apr 15, 2020 | 5.988 | 6.237 | 5.813 | 6.053 | 4,867,349 | -0.25(-3.95%) |
Apr 14, 2020 | 6.292 | 6.679 | 6.200 | 6.302 | 4,514,908 | -0.10(-1.58%) |
Apr 13, 2020 | 6.679 | 6.716 | 6.209 | 6.403 | 4,204,084 | -0.22(-3.34%) |
Apr 09, 2020 | 6.725 | 6.946 | 6.546 | 6.624 | 4,727,259 | +0.15(+2.28%) |
Apr 08, 2020 | 6.311 | 6.550 | 6.246 | 6.477 | 3,958,051 | +0.29(+4.61%) |
Apr 07, 2020 | 6.615 | 6.974 | 6.173 | 6.191 | 5,624,081 | +0.02(+0.30%) |
Apr 06, 2020 | 5.961 | 6.200 | 5.887 | 6.173 | 3,727,200 | +0.55(+9.84%) |
Apr 03, 2020 | 6.090 | 6.394 | 5.583 | 5.620 | 6,293,352 | -0.53(-8.55%) |
Apr 02, 2020 | 6.274 | 6.440 | 5.970 | 6.145 | 2,673,290 | -0.08(-1.33%) |
Apr 01, 2020 | 6.311 | 6.426 | 5.905 | 6.228 | 4,207,508 | -0.40(-5.98%) |
Mar 31, 2020 | 6.863 | 6.882 | 6.477 | 6.624 | 4,765,334 | -0.09(-1.37%) |
Mar 30, 2020 | 6.863 | 6.882 | 6.329 | 6.716 | 4,166,124 | -0.05(-0.68%) |
Mar 27, 2020 | 6.808 | 6.992 | 6.550 | 6.762 | 4,417,905 | -0.38(-5.29%) |
Mar 26, 2020 | 6.790 | 7.269 | 6.661 | 7.140 | 5,813,741 | +0.52(+7.79%) |
Mar 25, 2020 | 6.504 | 7.108 | 6.320 | 6.624 | 5,180,510 | +0.22(+3.45%) |
Mar 24, 2020 | 6.255 | 6.753 | 6.255 | 6.403 | 8,057,930 | +0.46(+7.75%) |
Mar 23, 2020 | 6.080 | 6.348 | 5.749 | 5.942 | 6,308,597 | -0.17(-2.71%) |
Mar 20, 2020 | 6.430 | 6.596 | 5.832 | 6.108 | 10,628,655 | -0.26(-4.05%) |
Mar 19, 2020 | 6.292 | 6.744 | 5.786 | 6.366 | 5,091,005 | +0.05(+0.73%) |
Mar 18, 2020 | 5.758 | 6.532 | 5.279 | 6.320 | 7,569,125 | +0.14(+2.24%) |
Mar 17, 2020 | 6.357 | 6.430 | 5.159 | 6.182 | 11,231,013 | -0.07(-1.18%) |
Mar 16, 2020 | 6.504 | 6.891 | 5.758 | 6.255 | 7,037,580 | -1.35(-17.80%) |
Mar 13, 2020 | 7.969 | 8.184 | 7.278 | 7.610 | 6,593,589 | +0.16(+2.10%) |
Mar 12, 2020 | 7.499 | 7.776 | 7.020 | 7.453 | 7,350,813 | -0.79(-9.61%) |
Mar 11, 2020 | 8.513 | 8.817 | 8.199 | 8.245 | 7,302,250 | -0.54(-6.18%) |
Mar 10, 2020 | 9.010 | 9.102 | 8.572 | 8.789 | 9,653,421 | +0.17(+1.92%) |
Mar 09, 2020 | 8.531 | 8.752 | 8.043 | 8.623 | 4,562,777 | -0.57(-6.21%) |
Mar 06, 2020 | 9.176 | 9.471 | 9.001 | 9.194 | 8,608,408 | -0.38(-3.95%) |
Mar 05, 2020 | 9.655 | 9.848 | 9.434 | 9.572 | 3,857,280 | -0.45(-4.50%) |
Mar 04, 2020 | 9.775 | 10.08 | 9.380 | 10.02 | 11,200,018 | +0.56(+5.92%) |
Mar 03, 2020 | 10.05 | 10.17 | 9.408 | 9.463 | 5,887,898 | -0.61(-6.02%) |
Mar 02, 2020 | 9.647 | 10.09 | 9.399 | 10.07 | 5,588,450 | +0.54(+5.69%) |
Feb 28, 2020 | 9.187 | 9.610 | 9.096 | 9.527 | 7,183,204 | +0.01(+0.10%) |
Feb 27, 2020 | 9.582 | 9.881 | 9.334 | 9.518 | 5,197,860 | -0.28(-2.81%) |
Feb 26, 2020 | 10.17 | 10.23 | 9.775 | 9.794 | 3,938,443 | -0.30(-3.00%) |
Feb 25, 2020 | 10.80 | 10.80 | 10.09 | 10.10 | 4,477,624 | -0.67(-6.23%) |
Feb 24, 2020 | 10.69 | 10.86 | 10.57 | 10.77 | 5,891,201 | -0.29(-2.66%) |
Feb 21, 2020 | 11.28 | 11.32 | 11.02 | 11.06 | 4,553,843 | -0.22(-1.95%) |
Feb 20, 2020 | 11.02 | 11.31 | 10.99 | 11.28 | 3,541,600 | +0.28(+2.59%) |
Feb 19, 2020 | 11.06 | 11.12 | 10.93 | 11.00 | 3,518,726 | -0.05(-0.42%) |
Feb 18, 2020 | 11.01 | 11.16 | 10.99 | 11.04 | 2,509,164 | -0.04(-0.33%) |
Feb 14, 2020 | 10.94 | 11.09 | 10.82 | 11.08 | 4,851,642 | +0.13(+1.17%) |
Feb 13, 2020 | 10.98 | 11.05 | 10.75 | 10.95 | 6,569,064 | -0.05(-0.42%) |
Feb 12, 2020 | 11.00 | 11.11 | 10.90 | 11.00 | 5,197,383 | +0.06(+0.59%) |
Feb 11, 2020 | 10.76 | 10.98 | 10.67 | 10.93 | 6,229,570 | +0.28(+2.59%) |
Feb 10, 2020 | 10.35 | 10.67 | 10.34 | 10.66 | 5,550,984 | +0.28(+2.75%) |
Feb 07, 2020 | 10.24 | 10.45 | 10.21 | 10.37 | 3,835,686 | +0.05(+0.45%) |
Feb 06, 2020 | 10.35 | 10.36 | 10.20 | 10.33 | 3,852,593 | +0.06(+0.54%) |
Feb 05, 2020 | 9.996 | 10.32 | 9.955 | 10.27 | 4,347,891 | +0.41(+4.19%) |
Feb 04, 2020 | 9.996 | 10.11 | 9.835 | 9.858 | 3,806,559 | +0.02(+0.19%) |