Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.947 | 6.511 | 5.894 | 6.157 | 1,085,443 | +0.05(+0.86%) |
Apr 29, 2020 | 6.052 | 6.210 | 6.052 | 6.105 | 1,253,006 | +0.19(+3.18%) |
Apr 28, 2020 | 5.969 | 6.152 | 5.894 | 5.917 | 1,245,258 | -0.03(-0.50%) |
Apr 27, 2020 | 5.797 | 5.969 | 5.782 | 5.947 | 787,202 | +0.05(+0.89%) |
Apr 24, 2020 | 5.894 | 5.969 | 5.797 | 5.894 | 985,902 | +0.01(+0.25%) |
Apr 23, 2020 | 5.700 | 5.984 | 5.506 | 5.879 | 1,185,291 | +0.14(+2.47%) |
Apr 22, 2020 | 5.670 | 5.775 | 5.529 | 5.738 | 802,718 | +0.15(+2.67%) |
Apr 21, 2020 | 5.574 | 5.700 | 5.454 | 5.588 | 605,351 | +0.00(+0.00%) |
Apr 20, 2020 | 5.417 | 5.700 | 5.417 | 5.588 | 626,561 | -0.06(-1.06%) |
Apr 17, 2020 | 5.521 | 5.850 | 5.447 | 5.648 | 1,160,807 | +0.25(+4.70%) |
Apr 16, 2020 | 5.335 | 5.454 | 5.238 | 5.394 | 729,002 | +0.07(+1.26%) |
Apr 15, 2020 | 5.223 | 5.409 | 5.193 | 5.327 | 732,230 | -0.08(-1.52%) |
Apr 14, 2020 | 5.663 | 5.775 | 5.342 | 5.409 | 929,876 | -0.27(-4.73%) |
Apr 13, 2020 | 5.932 | 5.932 | 5.409 | 5.678 | 1,291,142 | -0.18(-3.06%) |
Apr 09, 2020 | 5.850 | 5.932 | 5.685 | 5.857 | 1,129,177 | +0.26(+4.67%) |
Apr 08, 2020 | 5.394 | 5.611 | 5.312 | 5.596 | 874,005 | +0.37(+7.14%) |
Apr 07, 2020 | 5.574 | 5.745 | 5.066 | 5.223 | 1,443,785 | +0.00(+0.00%) |
Apr 06, 2020 | 5.275 | 5.518 | 5.171 | 5.223 | 1,143,205 | +0.22(+4.32%) |
Apr 03, 2020 | 5.372 | 5.380 | 4.962 | 5.006 | 1,801,456 | -0.42(-7.70%) |
Apr 02, 2020 | 5.559 | 5.738 | 5.357 | 5.424 | 723,997 | -0.08(-1.49%) |
Apr 01, 2020 | 5.305 | 5.551 | 5.294 | 5.506 | 895,180 | -0.10(-1.86%) |
Mar 31, 2020 | 5.275 | 5.924 | 5.223 | 5.611 | 1,494,837 | +0.25(+4.74%) |
Mar 30, 2020 | 5.782 | 5.797 | 5.260 | 5.357 | 1,058,004 | -0.38(-6.63%) |
Mar 27, 2020 | 5.723 | 5.907 | 5.488 | 5.738 | 1,122,506 | +0.04(+0.65%) |
Mar 26, 2020 | 5.693 | 6.077 | 5.568 | 5.701 | 1,713,052 | +0.01(+0.13%) |
Mar 25, 2020 | 4.948 | 5.811 | 4.733 | 5.693 | 2,813,521 | +0.96(+20.28%) |
Mar 24, 2020 | 6.026 | 6.277 | 4.504 | 4.733 | 3,346,604 | +0.44(+10.14%) |
Mar 23, 2020 | 4.431 | 4.702 | 4.017 | 4.298 | 4,040,033 | -0.63(-12.74%) |
Mar 20, 2020 | 5.590 | 5.638 | 4.881 | 4.925 | 3,968,925 | -0.46(-8.50%) |
Mar 19, 2020 | 4.534 | 5.642 | 4.534 | 5.383 | 2,884,068 | +0.77(+16.64%) |
Mar 18, 2020 | 5.501 | 5.538 | 4.445 | 4.615 | 3,114,135 | -0.97(-17.33%) |
Mar 17, 2020 | 5.509 | 5.752 | 5.354 | 5.583 | 1,635,900 | +0.11(+2.02%) |
Mar 16, 2020 | 5.723 | 5.907 | 5.324 | 5.472 | 1,928,889 | -0.80(-12.82%) |
Mar 13, 2020 | 6.572 | 6.646 | 5.704 | 6.277 | 2,470,489 | +0.90(+16.76%) |
Mar 12, 2020 | 6.129 | 6.129 | 5.154 | 5.376 | 2,571,410 | -1.04(-16.23%) |
Mar 11, 2020 | 6.904 | 6.978 | 6.365 | 6.417 | 2,294,370 | -0.49(-7.16%) |
Mar 10, 2020 | 7.059 | 7.067 | 6.572 | 6.912 | 1,603,612 | +0.16(+2.41%) |
Mar 09, 2020 | 7.215 | 7.296 | 6.579 | 6.749 | 2,153,880 | -1.25(-15.60%) |
Mar 06, 2020 | 7.946 | 8.056 | 7.805 | 7.997 | 1,838,884 | -0.10(-1.28%) |
Mar 05, 2020 | 8.174 | 8.248 | 8.086 | 8.101 | 946,675 | -0.17(-2.05%) |
Mar 04, 2020 | 8.322 | 8.344 | 7.990 | 8.270 | 1,387,998 | +0.07(+0.81%) |
Mar 03, 2020 | 8.359 | 8.610 | 8.130 | 8.204 | 1,524,798 | -0.07(-0.89%) |
Mar 02, 2020 | 8.396 | 8.462 | 8.086 | 8.278 | 2,100,994 | -0.07(-0.80%) |
Feb 28, 2020 | 8.337 | 8.485 | 8.093 | 8.344 | 1,773,882 | -0.31(-3.58%) |
Feb 27, 2020 | 8.684 | 8.935 | 8.285 | 8.654 | 2,471,070 | -0.32(-3.54%) |
Feb 26, 2020 | 9.038 | 9.163 | 8.943 | 8.972 | 867,072 | -0.05(-0.57%) |
Feb 25, 2020 | 9.251 | 9.265 | 8.935 | 9.023 | 1,154,737 | -0.21(-2.30%) |
Feb 24, 2020 | 9.317 | 9.331 | 9.214 | 9.236 | 922,290 | -0.10(-1.10%) |
Feb 21, 2020 | 9.324 | 9.346 | 9.280 | 9.339 | 548,523 | +0.02(+0.24%) |
Feb 20, 2020 | 9.251 | 9.353 | 9.236 | 9.317 | 711,275 | +0.04(+0.40%) |
Feb 19, 2020 | 9.309 | 9.353 | 9.236 | 9.280 | 826,503 | -0.03(-0.32%) |
Feb 18, 2020 | 9.309 | 9.353 | 9.309 | 9.309 | 661,899 | +0.00(+0.00%) |
Feb 14, 2020 | 9.324 | 9.339 | 9.273 | 9.309 | 431,702 | -0.01(-0.16%) |
Feb 13, 2020 | 9.265 | 9.324 | 9.207 | 9.324 | 987,078 | +0.06(+0.63%) |
Feb 12, 2020 | 9.229 | 9.302 | 9.221 | 9.265 | 858,891 | +0.04(+0.40%) |
Feb 11, 2020 | 9.258 | 9.280 | 9.207 | 9.229 | 578,453 | +0.02(+0.24%) |
Feb 10, 2020 | 9.207 | 9.287 | 9.181 | 9.207 | 763,558 | +0.01(+0.16%) |
Feb 07, 2020 | 9.141 | 9.236 | 9.126 | 9.192 | 748,766 | +0.05(+0.56%) |
Feb 06, 2020 | 9.229 | 9.229 | 9.141 | 9.141 | 1,409,227 | -0.07(-0.80%) |
Feb 05, 2020 | 9.170 | 9.258 | 9.126 | 9.214 | 1,054,665 | +0.04(+0.48%) |
Feb 04, 2020 | 9.170 | 9.207 | 9.148 | 9.170 | 1,947,477 | +0.00(+0.00%) |
Feb 03, 2020 | 9.236 | 9.302 | 9.148 | 9.170 | 1,132,941 | -0.04(-0.48%) |
Jan 31, 2020 | 9.280 | 9.280 | 9.177 | 9.214 | 896,393 | -0.11(-1.18%) |
Jan 30, 2020 | 9.273 | 9.324 | 9.229 | 9.324 | 699,760 | +0.04(+0.39%) |
Jan 29, 2020 | 9.295 | 9.338 | 9.258 | 9.287 | 886,580 | +0.01(+0.08%) |
Jan 28, 2020 | 9.258 | 9.295 | 9.215 | 9.280 | 1,186,914 | +0.02(+0.24%) |
Jan 27, 2020 | 9.258 | 9.266 | 9.076 | 9.258 | 1,052,203 | -0.01(-0.08%) |
Jan 24, 2020 | 9.244 | 9.287 | 9.222 | 9.266 | 937,311 | +0.02(+0.24%) |
Jan 23, 2020 | 9.222 | 9.258 | 9.142 | 9.244 | 988,518 | +0.07(+0.71%) |
Jan 22, 2020 | 9.120 | 9.222 | 9.120 | 9.178 | 759,169 | +0.09(+0.96%) |
Jan 21, 2020 | 8.930 | 9.120 | 8.930 | 9.091 | 1,111,844 | +0.17(+1.88%) |
Jan 17, 2020 | 8.857 | 8.930 | 8.857 | 8.923 | 933,333 | +0.07(+0.82%) |
Jan 16, 2020 | 8.857 | 8.930 | 8.821 | 8.850 | 690,038 | +0.01(+0.17%) |
Jan 15, 2020 | 8.930 | 8.974 | 8.806 | 8.835 | 799,594 | -0.04(-0.49%) |
Jan 14, 2020 | 8.865 | 8.974 | 8.821 | 8.879 | 1,127,951 | -0.01(-0.16%) |
Jan 13, 2020 | 8.996 | 8.996 | 8.814 | 8.894 | 1,661,501 | -0.12(-1.29%) |
Jan 10, 2020 | 9.105 | 9.113 | 8.675 | 9.010 | 2,121,125 | -0.22(-2.37%) |
Jan 09, 2020 | 9.251 | 9.295 | 9.185 | 9.229 | 852,538 | +0.01(+0.08%) |
Jan 08, 2020 | 9.222 | 9.258 | 9.204 | 9.222 | 917,465 | -0.03(-0.32%) |
Jan 07, 2020 | 9.258 | 9.287 | 9.200 | 9.251 | 1,358,163 | +0.02(+0.24%) |
Jan 06, 2020 | 9.193 | 9.236 | 9.142 | 9.229 | 1,244,989 | +0.04(+0.48%) |
Jan 03, 2020 | 9.164 | 9.215 | 9.076 | 9.185 | 1,659,671 | -0.02(-0.24%) |
Jan 02, 2020 | 9.287 | 9.295 | 9.164 | 9.207 | 709,403 | -0.09(-0.94%) |
Dec 31, 2019 | 9.280 | 9.295 | 9.171 | 9.295 | 932,647 | +0.04(+0.39%) |
Dec 30, 2019 | 9.222 | 9.287 | 9.134 | 9.258 | 951,095 | +0.09(+1.03%) |
Dec 27, 2019 | 9.127 | 9.200 | 9.113 | 9.164 | 613,898 | +0.03(+0.32%) |
Dec 26, 2019 | 9.019 | 9.135 | 9.019 | 9.135 | 890,959 | +0.09(+1.04%) |
Dec 24, 2019 | 9.012 | 9.070 | 9.005 | 9.041 | 609,744 | +0.04(+0.40%) |
Dec 23, 2019 | 8.990 | 9.026 | 8.954 | 9.005 | 1,287,988 | +0.02(+0.24%) |
Dec 20, 2019 | 8.940 | 8.990 | 8.824 | 8.983 | 3,568,589 | +0.06(+0.73%) |
Dec 19, 2019 | 8.737 | 8.940 | 8.716 | 8.918 | 3,610,254 | +0.17(+1.98%) |
Dec 18, 2019 | 8.709 | 8.745 | 8.644 | 8.745 | 3,708,514 | +0.04(+0.50%) |
Dec 17, 2019 | 8.420 | 8.701 | 8.420 | 8.701 | 4,161,268 | +0.28(+3.34%) |
Dec 16, 2019 | 8.701 | 8.721 | 8.362 | 8.420 | 5,535,416 | -0.22(-2.51%) |
Dec 13, 2019 | 8.550 | 8.701 | 8.550 | 8.636 | 1,477,345 | +0.06(+0.76%) |
Dec 12, 2019 | 8.629 | 8.774 | 8.557 | 8.571 | 1,994,042 | +0.00(+0.00%) |
Dec 11, 2019 | 8.737 | 8.900 | 8.535 | 8.571 | 3,185,369 | -0.16(-1.82%) |
Dec 10, 2019 | 9.099 | 9.207 | 8.723 | 8.730 | 3,794,353 | -0.26(-2.89%) |
Dec 09, 2019 | 8.795 | 8.990 | 8.759 | 8.990 | 3,145,291 | +0.29(+3.32%) |
Dec 06, 2019 | 8.557 | 8.701 | 8.543 | 8.701 | 3,281,512 | +0.22(+2.55%) |
Dec 05, 2019 | 8.326 | 8.485 | 8.326 | 8.485 | 2,379,788 | +0.21(+2.53%) |
Dec 04, 2019 | 8.232 | 8.340 | 8.218 | 8.275 | 1,753,662 | +0.05(+0.61%) |
Dec 03, 2019 | 8.167 | 8.225 | 8.145 | 8.225 | 1,274,527 | +0.03(+0.35%) |
Dec 02, 2019 | 8.160 | 8.203 | 8.095 | 8.196 | 3,264,149 | +0.14(+1.70%) |
Nov 29, 2019 | 8.073 | 8.073 | 8.001 | 8.059 | 269,904 | +0.02(+0.27%) |
Nov 27, 2019 | 8.030 | 8.059 | 7.979 | 8.037 | 769,831 | +0.02(+0.27%) |
Nov 26, 2019 | 8.088 | 8.088 | 7.958 | 8.015 | 1,439,111 | -0.03(-0.36%) |
Nov 25, 2019 | 8.196 | 8.196 | 7.979 | 8.044 | 963,107 | +0.11(+1.36%) |
Nov 22, 2019 | 7.914 | 7.950 | 7.893 | 7.936 | 1,755,697 | +0.06(+0.73%) |
Nov 21, 2019 | 7.878 | 7.914 | 7.842 | 7.878 | 1,449,166 | +0.00(+0.00%) |
Nov 20, 2019 | 7.885 | 7.936 | 7.835 | 7.878 | 930,548 | +0.00(+0.00%) |
Nov 19, 2019 | 7.907 | 7.929 | 7.836 | 7.878 | 736,610 | -0.01(-0.18%) |
Nov 18, 2019 | 7.929 | 8.008 | 7.777 | 7.893 | 1,120,404 | -0.01(-0.18%) |