Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.980 | 7.120 | 6.520 | 7.020 | 5,364,795 | +0.63(+9.86%) |
Apr 29, 2020 | 6.450 | 6.630 | 6.320 | 6.390 | 3,675,877 | +0.38(+6.32%) |
Apr 28, 2020 | 6.140 | 6.270 | 5.910 | 6.010 | 3,445,393 | -0.07(-1.15%) |
Apr 27, 2020 | 6.090 | 6.140 | 5.930 | 6.080 | 3,458,926 | -0.55(-8.30%) |
Apr 24, 2020 | 6.690 | 6.742 | 6.430 | 6.630 | 3,406,600 | +0.02(+0.30%) |
Apr 23, 2020 | 6.830 | 6.990 | 6.420 | 6.610 | 5,184,911 | +0.18(+2.80%) |
Apr 22, 2020 | 6.650 | 6.850 | 6.230 | 6.430 | 7,189,603 | +0.01(+0.16%) |
Apr 21, 2020 | 6.520 | 6.860 | 5.970 | 6.420 | 12,593,662 | -1.57(-19.65%) |
Apr 20, 2020 | 8.020 | 8.180 | 7.760 | 7.990 | 6,212,432 | -0.59(-6.88%) |
Apr 17, 2020 | 8.450 | 8.660 | 8.430 | 8.580 | 1,588,700 | +0.02(+0.23%) |
Apr 16, 2020 | 8.600 | 8.620 | 8.240 | 8.560 | 1,897,123 | +0.06(+0.71%) |
Apr 15, 2020 | 8.560 | 8.670 | 8.230 | 8.500 | 3,048,054 | -0.62(-6.80%) |
Apr 14, 2020 | 9.420 | 9.450 | 8.900 | 9.120 | 2,351,578 | -0.60(-6.17%) |
Apr 13, 2020 | 9.570 | 9.830 | 9.490 | 9.720 | 1,346,431 | -0.02(-0.21%) |
Apr 09, 2020 | 10.31 | 11.02 | 9.470 | 9.740 | 4,841,700 | -0.46(-4.51%) |
Apr 08, 2020 | 9.740 | 10.24 | 9.550 | 10.20 | 2,971,253 | +0.36(+3.66%) |
Apr 07, 2020 | 10.25 | 10.26 | 9.610 | 9.840 | 2,512,360 | -0.18(-1.80%) |
Apr 06, 2020 | 10.01 | 10.21 | 9.660 | 10.02 | 1,981,545 | -0.40(-3.84%) |
Apr 03, 2020 | 10.20 | 10.52 | 9.830 | 10.42 | 6,397,600 | +1.36(+15.01%) |
Apr 02, 2020 | 8.070 | 9.560 | 7.860 | 9.060 | 5,168,845 | +1.44(+18.90%) |
Apr 01, 2020 | 7.660 | 7.700 | 7.430 | 7.620 | 3,705,217 | -0.27(-3.42%) |
Mar 31, 2020 | 8.160 | 8.160 | 7.870 | 7.890 | 2,125,072 | -0.12(-1.50%) |
Mar 30, 2020 | 8.000 | 8.035 | 7.665 | 8.010 | 2,681,822 | -0.45(-5.32%) |
Mar 27, 2020 | 8.500 | 8.540 | 8.240 | 8.460 | 1,672,400 | -0.40(-4.51%) |
Mar 26, 2020 | 8.950 | 9.080 | 8.590 | 8.860 | 1,618,964 | -0.32(-3.49%) |
Mar 25, 2020 | 8.840 | 9.240 | 8.719 | 9.180 | 1,091,519 | +0.14(+1.55%) |
Mar 24, 2020 | 9.300 | 9.320 | 8.890 | 9.040 | 959,035 | +0.09(+1.01%) |
Mar 23, 2020 | 8.720 | 9.000 | 8.380 | 8.950 | 841,792 | -0.12(-1.32%) |
Mar 20, 2020 | 9.150 | 9.570 | 8.780 | 9.070 | 1,206,300 | +0.23(+2.60%) |
Mar 19, 2020 | 8.580 | 9.490 | 8.230 | 8.840 | 1,400,768 | -0.07(-0.79%) |
Mar 18, 2020 | 8.740 | 8.910 | 8.250 | 8.910 | 1,448,421 | -0.41(-4.40%) |
Mar 17, 2020 | 9.720 | 9.960 | 9.280 | 9.320 | 1,349,266 | -0.38(-3.92%) |
Mar 16, 2020 | 10.00 | 10.09 | 9.650 | 9.700 | 1,603,336 | -1.56(-13.85%) |
Mar 13, 2020 | 11.07 | 11.69 | 10.71 | 11.26 | 2,059,900 | +0.65(+6.13%) |
Mar 12, 2020 | 10.73 | 11.16 | 10.52 | 10.61 | 1,884,273 | -1.06(-9.08%) |
Mar 11, 2020 | 11.75 | 11.84 | 11.43 | 11.67 | 1,029,468 | -0.57(-4.66%) |
Mar 10, 2020 | 12.10 | 12.31 | 11.62 | 12.24 | 1,428,465 | +0.73(+6.34%) |
Mar 09, 2020 | 11.54 | 12.10 | 11.35 | 11.51 | 2,056,051 | -3.23(-21.91%) |
Mar 06, 2020 | 15.59 | 15.63 | 14.60 | 14.74 | 861,900 | -1.42(-8.79%) |
Mar 05, 2020 | 16.49 | 16.57 | 16.06 | 16.16 | 517,485 | -0.49(-2.94%) |
Mar 04, 2020 | 17.09 | 17.09 | 16.49 | 16.65 | 687,922 | -0.15(-0.89%) |
Mar 03, 2020 | 17.12 | 17.40 | 16.55 | 16.80 | 806,666 | -0.22(-1.29%) |
Mar 02, 2020 | 16.49 | 17.02 | 16.27 | 17.02 | 400,858 | +0.84(+5.19%) |
Feb 28, 2020 | 16.14 | 16.23 | 15.81 | 16.18 | 478,400 | -0.43(-2.59%) |
Feb 27, 2020 | 16.39 | 16.86 | 16.28 | 16.61 | 408,645 | -0.46(-2.69%) |
Feb 26, 2020 | 17.41 | 17.66 | 16.92 | 17.07 | 353,146 | -0.39(-2.23%) |
Feb 25, 2020 | 17.94 | 17.96 | 17.43 | 17.46 | 177,844 | -0.49(-2.73%) |
Feb 24, 2020 | 17.85 | 18.10 | 17.63 | 17.95 | 206,161 | -0.72(-3.86%) |
Feb 21, 2020 | 18.60 | 18.73 | 18.48 | 18.67 | 148,000 | -0.32(-1.69%) |
Feb 20, 2020 | 19.08 | 19.22 | 18.96 | 18.99 | 274,362 | +0.05(+0.26%) |
Feb 19, 2020 | 18.87 | 19.04 | 18.72 | 18.94 | 186,111 | +0.44(+2.38%) |
Feb 18, 2020 | 18.15 | 18.55 | 18.15 | 18.50 | 312,968 | +0.10(+0.54%) |
Feb 14, 2020 | 18.42 | 18.47 | 18.21 | 18.40 | 315,900 | +0.24(+1.32%) |
Feb 13, 2020 | 18.03 | 18.24 | 17.98 | 18.16 | 335,361 | +0.18(+1.00%) |
Feb 12, 2020 | 18.01 | 18.04 | 17.78 | 17.98 | 277,947 | +0.58(+3.33%) |
Feb 11, 2020 | 17.54 | 17.54 | 17.30 | 17.40 | 291,067 | +0.22(+1.28%) |
Feb 10, 2020 | 17.29 | 17.38 | 17.06 | 17.18 | 295,687 | -0.34(-1.94%) |
Feb 07, 2020 | 17.53 | 17.70 | 17.43 | 17.52 | 362,500 | -0.19(-1.07%) |
Feb 06, 2020 | 17.56 | 17.80 | 17.43 | 17.71 | 319,343 | -0.08(-0.45%) |
Feb 05, 2020 | 17.87 | 18.12 | 17.67 | 17.79 | 349,441 | +0.41(+2.36%) |
Feb 04, 2020 | 17.68 | 17.75 | 17.30 | 17.38 | 330,391 | -0.07(-0.40%) |