Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.700 | 7.875 | 7.562 | 7.681 | 4,016,132 | -0.17(-2.23%) |
Apr 29, 2020 | 7.359 | 7.939 | 7.285 | 7.856 | 6,924,387 | +0.82(+11.65%) |
Apr 28, 2020 | 7.092 | 7.184 | 6.889 | 7.037 | 3,916,554 | +0.17(+2.41%) |
Apr 27, 2020 | 6.908 | 7.028 | 6.862 | 6.871 | 4,751,056 | +0.01(+0.13%) |
Apr 24, 2020 | 6.641 | 6.917 | 6.631 | 6.862 | 4,344,544 | +0.25(+3.76%) |
Apr 23, 2020 | 6.374 | 6.825 | 6.374 | 6.613 | 5,287,828 | +0.31(+4.97%) |
Apr 22, 2020 | 6.364 | 6.438 | 6.171 | 6.300 | 4,578,923 | +0.07(+1.18%) |
Apr 21, 2020 | 6.005 | 6.291 | 5.931 | 6.226 | 3,966,337 | -0.06(-1.02%) |
Apr 20, 2020 | 6.125 | 6.539 | 6.070 | 6.291 | 4,586,525 | -0.06(-1.01%) |
Apr 17, 2020 | 6.291 | 6.438 | 6.106 | 6.355 | 5,190,002 | +0.32(+5.34%) |
Apr 16, 2020 | 5.830 | 6.060 | 5.628 | 6.033 | 4,340,773 | -0.02(-0.30%) |
Apr 15, 2020 | 5.987 | 6.235 | 5.812 | 6.051 | 4,868,584 | -0.25(-3.95%) |
Apr 14, 2020 | 6.291 | 6.678 | 6.199 | 6.300 | 4,516,053 | -0.10(-1.58%) |
Apr 13, 2020 | 6.678 | 6.714 | 6.208 | 6.401 | 4,205,150 | -0.22(-3.34%) |
Apr 09, 2020 | 6.724 | 6.945 | 6.544 | 6.622 | 4,728,458 | +0.15(+2.28%) |
Apr 08, 2020 | 6.309 | 6.549 | 6.245 | 6.475 | 3,959,055 | +0.29(+4.61%) |
Apr 07, 2020 | 6.613 | 6.972 | 6.171 | 6.189 | 5,625,507 | +0.02(+0.30%) |
Apr 06, 2020 | 5.959 | 6.199 | 5.885 | 6.171 | 3,728,146 | +0.55(+9.84%) |
Apr 03, 2020 | 6.088 | 6.392 | 5.582 | 5.618 | 6,294,948 | -0.53(-8.55%) |
Apr 02, 2020 | 6.272 | 6.438 | 5.968 | 6.143 | 2,673,968 | -0.08(-1.33%) |
Apr 01, 2020 | 6.309 | 6.424 | 5.904 | 6.226 | 4,208,575 | -0.40(-5.98%) |
Mar 31, 2020 | 6.862 | 6.880 | 6.475 | 6.622 | 4,766,542 | -0.09(-1.37%) |
Mar 30, 2020 | 6.862 | 6.880 | 6.328 | 6.714 | 4,167,181 | -0.05(-0.68%) |
Mar 27, 2020 | 6.806 | 6.991 | 6.549 | 6.760 | 4,419,026 | -0.38(-5.29%) |
Mar 26, 2020 | 6.788 | 7.267 | 6.659 | 7.138 | 5,815,216 | +0.52(+7.79%) |
Mar 25, 2020 | 6.503 | 7.106 | 6.318 | 6.622 | 5,181,824 | +0.22(+3.45%) |
Mar 24, 2020 | 6.254 | 6.751 | 6.254 | 6.401 | 8,059,973 | +0.46(+7.75%) |
Mar 23, 2020 | 6.079 | 6.346 | 5.747 | 5.941 | 6,310,197 | -0.17(-2.71%) |
Mar 20, 2020 | 6.429 | 6.595 | 5.830 | 6.106 | 10,631,350 | -0.26(-4.05%) |
Mar 19, 2020 | 6.291 | 6.742 | 5.784 | 6.364 | 5,092,296 | +0.05(+0.73%) |
Mar 18, 2020 | 5.756 | 6.530 | 5.278 | 6.318 | 7,571,045 | +0.14(+2.24%) |
Mar 17, 2020 | 6.355 | 6.429 | 5.158 | 6.180 | 11,233,861 | -0.07(-1.18%) |
Mar 16, 2020 | 6.503 | 6.889 | 5.756 | 6.254 | 7,039,365 | -1.35(-17.80%) |
Mar 13, 2020 | 7.967 | 8.182 | 7.276 | 7.608 | 6,595,261 | +0.16(+2.10%) |
Mar 12, 2020 | 7.497 | 7.774 | 7.018 | 7.451 | 7,352,677 | -0.79(-9.61%) |
Mar 11, 2020 | 8.510 | 8.814 | 8.197 | 8.243 | 7,304,102 | -0.54(-6.18%) |
Mar 10, 2020 | 9.008 | 9.100 | 8.570 | 8.787 | 9,655,869 | +0.17(+1.92%) |
Mar 09, 2020 | 8.529 | 8.750 | 8.041 | 8.621 | 4,563,935 | -0.57(-6.21%) |
Mar 06, 2020 | 9.174 | 9.468 | 8.999 | 9.192 | 8,610,591 | -0.38(-3.95%) |
Mar 05, 2020 | 9.652 | 9.846 | 9.431 | 9.570 | 3,858,258 | -0.45(-4.50%) |
Mar 04, 2020 | 9.773 | 10.08 | 9.378 | 10.02 | 11,202,858 | +0.56(+5.92%) |
Mar 03, 2020 | 10.05 | 10.17 | 9.406 | 9.461 | 5,889,391 | -0.61(-6.02%) |
Mar 02, 2020 | 9.644 | 10.09 | 9.396 | 10.07 | 5,589,867 | +0.54(+5.69%) |
Feb 28, 2020 | 9.185 | 9.608 | 9.093 | 9.525 | 7,185,026 | +0.01(+0.10%) |
Feb 27, 2020 | 9.580 | 9.879 | 9.332 | 9.516 | 5,199,178 | -0.28(-2.81%) |
Feb 26, 2020 | 10.17 | 10.22 | 9.773 | 9.791 | 3,939,442 | -0.30(-3.00%) |
Feb 25, 2020 | 10.80 | 10.80 | 10.09 | 10.09 | 4,478,759 | -0.67(-6.23%) |
Feb 24, 2020 | 10.69 | 10.86 | 10.57 | 10.76 | 5,892,696 | -0.29(-2.66%) |
Feb 21, 2020 | 11.28 | 11.32 | 11.02 | 11.06 | 4,554,998 | -0.22(-1.95%) |
Feb 20, 2020 | 11.02 | 11.31 | 10.99 | 11.28 | 3,542,498 | +0.28(+2.59%) |
Feb 19, 2020 | 11.06 | 11.11 | 10.93 | 10.99 | 3,519,618 | -0.05(-0.42%) |
Feb 18, 2020 | 11.00 | 11.16 | 10.99 | 11.04 | 2,509,801 | -0.04(-0.33%) |
Feb 14, 2020 | 10.94 | 11.09 | 10.82 | 11.08 | 4,852,873 | +0.13(+1.17%) |
Feb 13, 2020 | 10.98 | 11.05 | 10.75 | 10.95 | 6,570,730 | -0.05(-0.42%) |
Feb 12, 2020 | 10.99 | 11.10 | 10.89 | 10.99 | 5,198,701 | +0.06(+0.59%) |
Feb 11, 2020 | 10.76 | 10.98 | 10.66 | 10.93 | 6,231,150 | +0.28(+2.59%) |
Feb 10, 2020 | 10.34 | 10.66 | 10.33 | 10.65 | 5,552,391 | +0.28(+2.75%) |
Feb 07, 2020 | 10.24 | 10.44 | 10.20 | 10.37 | 3,836,659 | +0.05(+0.44%) |
Feb 06, 2020 | 10.35 | 10.36 | 10.20 | 10.32 | 3,853,570 | +0.06(+0.54%) |
Feb 05, 2020 | 9.993 | 10.31 | 9.952 | 10.27 | 4,348,993 | +0.41(+4.19%) |
Feb 04, 2020 | 9.993 | 10.10 | 9.833 | 9.856 | 3,807,525 | +0.02(+0.19%) |