Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.100 | 8.110 | 7.360 | 7.610 | 5,740,450 | -0.58(-7.08%) |
Apr 29, 2020 | 8.130 | 8.470 | 7.980 | 8.190 | 5,758,830 | +0.20(+2.50%) |
Apr 28, 2020 | 8.410 | 8.450 | 7.880 | 7.990 | 4,422,141 | -0.18(-2.20%) |
Apr 27, 2020 | 8.510 | 8.750 | 8.100 | 8.170 | 6,171,785 | -0.86(-9.52%) |
Apr 24, 2020 | 9.610 | 9.610 | 8.810 | 9.030 | 4,694,200 | -0.32(-3.42%) |
Apr 23, 2020 | 9.180 | 9.800 | 9.090 | 9.350 | 4,033,495 | +0.18(+1.96%) |
Apr 22, 2020 | 9.250 | 9.580 | 9.080 | 9.170 | 3,529,450 | -0.01(-0.11%) |
Apr 21, 2020 | 9.220 | 9.890 | 8.720 | 9.180 | 6,404,477 | -0.22(-2.34%) |
Apr 20, 2020 | 8.000 | 9.950 | 7.970 | 9.400 | 15,264,083 | +1.24(+15.20%) |
Apr 17, 2020 | 7.530 | 8.220 | 7.450 | 8.160 | 7,430,700 | +0.80(+10.87%) |
Apr 16, 2020 | 7.250 | 7.500 | 7.070 | 7.360 | 3,391,196 | +0.15(+2.08%) |
Apr 15, 2020 | 6.970 | 7.310 | 6.850 | 7.210 | 3,007,874 | +0.10(+1.41%) |
Apr 14, 2020 | 7.350 | 7.580 | 7.030 | 7.110 | 3,917,562 | -0.07(-0.97%) |
Apr 13, 2020 | 6.580 | 7.280 | 6.430 | 7.180 | 3,562,145 | +0.48(+7.16%) |
Apr 09, 2020 | 6.750 | 7.080 | 6.600 | 6.700 | 4,420,400 | -0.23(-3.32%) |
Apr 08, 2020 | 6.930 | 7.190 | 6.700 | 6.930 | 3,715,138 | +0.14(+2.06%) |
Apr 07, 2020 | 6.960 | 7.140 | 6.570 | 6.790 | 5,631,229 | -0.01(-0.15%) |
Apr 06, 2020 | 6.360 | 6.980 | 6.040 | 6.800 | 5,924,937 | +0.70(+11.48%) |
Apr 03, 2020 | 6.080 | 6.245 | 5.560 | 6.100 | 3,857,300 | +0.03(+0.49%) |
Apr 02, 2020 | 5.660 | 6.130 | 5.650 | 6.070 | 3,300,535 | +0.38(+6.68%) |
Apr 01, 2020 | 6.100 | 6.440 | 5.520 | 5.690 | 4,804,135 | -0.67(-10.53%) |
Mar 31, 2020 | 6.250 | 6.900 | 6.010 | 6.360 | 6,263,408 | -0.07(-1.09%) |
Mar 30, 2020 | 7.080 | 7.340 | 6.250 | 6.430 | 10,290,848 | -0.70(-9.82%) |
Mar 27, 2020 | 5.300 | 7.700 | 5.150 | 7.130 | 23,257,600 | +1.73(+32.04%) |
Mar 26, 2020 | 4.480 | 5.470 | 4.360 | 5.400 | 8,684,521 | +0.97(+21.90%) |
Mar 25, 2020 | 4.640 | 4.800 | 4.400 | 4.430 | 7,618,573 | -0.24(-5.14%) |
Mar 24, 2020 | 4.560 | 4.800 | 4.350 | 4.670 | 8,472,062 | +0.47(+11.19%) |
Mar 23, 2020 | 4.600 | 4.680 | 3.980 | 4.200 | 6,442,678 | -0.23(-5.19%) |
Mar 20, 2020 | 4.600 | 5.090 | 4.320 | 4.430 | 6,340,600 | -0.07(-1.56%) |
Mar 19, 2020 | 4.340 | 4.920 | 4.080 | 4.500 | 6,943,248 | +0.02(+0.45%) |
Mar 18, 2020 | 3.760 | 4.550 | 3.750 | 4.480 | 6,581,009 | +0.40(+9.80%) |
Mar 17, 2020 | 4.000 | 4.470 | 3.620 | 4.080 | 6,689,699 | +0.31(+8.22%) |
Mar 16, 2020 | 4.100 | 4.650 | 3.750 | 3.770 | 5,960,781 | -1.25(-24.90%) |
Mar 13, 2020 | 5.410 | 5.636 | 4.400 | 5.020 | 6,003,200 | +0.08(+1.62%) |
Mar 12, 2020 | 5.500 | 5.890 | 4.900 | 4.940 | 6,596,991 | -1.23(-19.94%) |
Mar 11, 2020 | 6.120 | 6.800 | 5.950 | 6.170 | 5,285,945 | -0.10(-1.59%) |
Mar 10, 2020 | 6.640 | 6.730 | 5.350 | 6.270 | 7,572,173 | +0.01(+0.16%) |
Mar 09, 2020 | 6.820 | 7.130 | 6.210 | 6.260 | 6,531,843 | -1.60(-20.36%) |
Mar 06, 2020 | 7.910 | 8.460 | 7.752 | 7.860 | 3,579,300 | -0.44(-5.30%) |
Mar 05, 2020 | 7.880 | 8.740 | 7.780 | 8.300 | 4,876,441 | +0.12(+1.47%) |
Mar 04, 2020 | 7.560 | 8.270 | 7.320 | 8.180 | 5,613,137 | +0.76(+10.24%) |
Mar 03, 2020 | 7.200 | 7.970 | 7.160 | 7.420 | 6,022,261 | +0.17(+2.34%) |
Mar 02, 2020 | 7.540 | 7.600 | 6.830 | 7.250 | 5,985,310 | -0.28(-3.72%) |
Feb 28, 2020 | 6.450 | 7.600 | 6.330 | 7.530 | 6,616,600 | +0.69(+10.09%) |
Feb 27, 2020 | 6.910 | 7.570 | 6.520 | 6.840 | 8,214,285 | -0.64(-8.56%) |
Feb 26, 2020 | 8.400 | 8.410 | 7.290 | 7.480 | 7,565,602 | -0.51(-6.38%) |
Feb 25, 2020 | 9.270 | 9.350 | 7.600 | 7.990 | 15,353,045 | -1.93(-19.46%) |
Feb 24, 2020 | 10.45 | 10.70 | 9.500 | 9.920 | 9,867,138 | -1.08(-9.82%) |
Feb 21, 2020 | 10.75 | 11.10 | 10.32 | 11.00 | 6,420,400 | +0.23(+2.14%) |
Feb 20, 2020 | 10.64 | 11.63 | 10.22 | 10.77 | 13,095,317 | +0.31(+2.96%) |
Feb 19, 2020 | 9.300 | 10.65 | 9.290 | 10.46 | 9,555,223 | +1.20(+12.96%) |
Feb 18, 2020 | 9.370 | 9.560 | 9.080 | 9.260 | 3,741,784 | -0.18(-1.91%) |
Feb 14, 2020 | 9.670 | 9.890 | 9.000 | 9.440 | 6,750,200 | -0.27(-2.78%) |
Feb 13, 2020 | 9.940 | 10.03 | 9.700 | 9.710 | 3,116,734 | -0.37(-3.67%) |
Feb 12, 2020 | 10.00 | 10.24 | 9.560 | 10.08 | 5,075,140 | +0.24(+2.44%) |
Feb 11, 2020 | 9.590 | 9.950 | 9.320 | 9.840 | 4,250,481 | +0.30(+3.14%) |
Feb 10, 2020 | 9.400 | 9.560 | 9.140 | 9.540 | 3,103,892 | +0.24(+2.58%) |
Feb 07, 2020 | 10.10 | 10.40 | 9.270 | 9.300 | 6,256,600 | -0.80(-7.92%) |
Feb 06, 2020 | 10.01 | 10.63 | 9.420 | 10.10 | 8,624,070 | +0.37(+3.80%) |
Feb 05, 2020 | 8.950 | 10.06 | 8.880 | 9.730 | 11,797,682 | +0.90(+10.19%) |
Feb 04, 2020 | 8.400 | 8.900 | 8.280 | 8.830 | 5,799,568 | +0.44(+5.24%) |