Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.981 | 7.210 | 6.484 | 6.770 | 1,933,979 | -0.14(-2.07%) |
Apr 29, 2020 | 6.799 | 7.076 | 6.627 | 6.914 | 2,009,524 | +0.37(+5.69%) |
Apr 28, 2020 | 6.188 | 6.599 | 6.131 | 6.541 | 1,063,137 | +0.57(+9.60%) |
Apr 27, 2020 | 5.921 | 6.159 | 5.854 | 5.968 | 1,283,436 | +0.08(+1.30%) |
Apr 24, 2020 | 6.264 | 6.484 | 5.777 | 5.892 | 845,192 | -0.39(-6.23%) |
Apr 23, 2020 | 6.035 | 6.508 | 5.930 | 6.283 | 1,271,558 | +0.37(+6.30%) |
Apr 22, 2020 | 6.007 | 6.131 | 5.768 | 5.911 | 943,998 | +0.09(+1.48%) |
Apr 21, 2020 | 6.417 | 6.579 | 5.796 | 5.825 | 1,466,278 | -0.56(-8.82%) |
Apr 20, 2020 | 5.395 | 6.436 | 5.290 | 6.388 | 1,670,746 | +0.72(+12.63%) |
Apr 17, 2020 | 5.605 | 5.892 | 5.577 | 5.672 | 1,107,829 | +0.26(+4.76%) |
Apr 16, 2020 | 5.558 | 5.663 | 5.395 | 5.414 | 866,818 | -0.15(-2.74%) |
Apr 15, 2020 | 5.395 | 5.634 | 5.147 | 5.567 | 1,297,176 | -0.15(-2.67%) |
Apr 14, 2020 | 4.994 | 5.777 | 4.975 | 5.720 | 2,195,910 | +0.75(+15.19%) |
Apr 13, 2020 | 5.472 | 5.567 | 4.947 | 4.966 | 1,689,550 | -0.44(-8.13%) |
Apr 09, 2020 | 5.262 | 5.796 | 5.023 | 5.405 | 3,059,909 | +0.25(+4.81%) |
Apr 08, 2020 | 4.736 | 5.443 | 4.717 | 5.157 | 4,353,857 | +0.74(+16.63%) |
Apr 07, 2020 | 6.131 | 6.274 | 4.335 | 4.421 | 6,370,138 | -1.40(-24.10%) |
Apr 06, 2020 | 5.768 | 6.178 | 5.567 | 5.825 | 2,506,104 | +0.24(+4.27%) |
Apr 03, 2020 | 5.921 | 6.503 | 5.548 | 5.586 | 1,209,826 | -0.32(-5.49%) |
Apr 02, 2020 | 6.570 | 6.780 | 5.410 | 5.911 | 3,230,123 | -0.58(-8.97%) |
Apr 01, 2020 | 7.401 | 7.401 | 6.484 | 6.494 | 1,417,221 | -1.03(-13.71%) |
Mar 31, 2020 | 7.697 | 7.821 | 7.382 | 7.525 | 1,143,630 | +0.11(+1.42%) |
Mar 30, 2020 | 7.630 | 7.716 | 7.224 | 7.420 | 1,426,404 | -0.21(-2.75%) |
Mar 27, 2020 | 7.324 | 7.744 | 7.162 | 7.630 | 1,408,480 | -0.06(-0.75%) |
Mar 26, 2020 | 7.601 | 7.821 | 7.152 | 7.687 | 983,926 | +0.18(+2.42%) |
Mar 25, 2020 | 7.697 | 8.298 | 7.477 | 7.506 | 2,072,796 | -0.42(-5.30%) |
Mar 24, 2020 | 7.066 | 7.974 | 7.066 | 7.926 | 1,336,487 | +1.32(+19.94%) |
Mar 23, 2020 | 6.646 | 6.646 | 6.169 | 6.608 | 2,317,848 | -0.05(-0.72%) |
Mar 20, 2020 | 7.114 | 7.266 | 6.489 | 6.656 | 2,334,307 | -0.37(-5.30%) |
Mar 19, 2020 | 6.923 | 7.468 | 6.704 | 7.028 | 1,356,557 | +0.09(+1.24%) |
Mar 18, 2020 | 6.608 | 7.114 | 6.341 | 6.942 | 2,144,709 | -0.16(-2.28%) |
Mar 17, 2020 | 6.704 | 7.668 | 6.704 | 7.105 | 2,097,785 | +0.43(+6.44%) |
Mar 16, 2020 | 5.777 | 6.990 | 5.348 | 6.675 | 4,185,038 | -0.48(-6.68%) |
Mar 13, 2020 | 7.783 | 7.783 | 5.911 | 7.152 | 3,537,326 | +0.18(+2.60%) |
Mar 12, 2020 | 7.897 | 7.926 | 6.914 | 6.971 | 3,434,151 | -1.47(-17.42%) |
Mar 11, 2020 | 9.712 | 9.855 | 8.432 | 8.442 | 1,967,859 | -1.63(-16.21%) |
Mar 10, 2020 | 8.346 | 10.44 | 8.346 | 10.07 | 3,382,332 | +2.16(+27.26%) |
Mar 09, 2020 | 8.594 | 9.186 | 7.491 | 7.916 | 3,609,056 | -2.17(-21.50%) |
Mar 06, 2020 | 10.97 | 11.12 | 10.04 | 10.08 | 2,406,563 | -1.38(-12.07%) |
Mar 05, 2020 | 11.84 | 11.98 | 11.27 | 11.47 | 2,209,401 | -0.67(-5.51%) |
Mar 04, 2020 | 12.31 | 12.44 | 11.94 | 12.14 | 1,587,214 | +0.09(+0.71%) |
Mar 03, 2020 | 12.40 | 12.56 | 11.80 | 12.05 | 2,566,651 | -0.38(-3.07%) |
Mar 02, 2020 | 12.25 | 12.54 | 11.70 | 12.43 | 1,922,160 | +0.20(+1.60%) |
Feb 28, 2020 | 10.78 | 12.25 | 10.69 | 12.24 | 3,684,667 | +1.09(+9.81%) |
Feb 27, 2020 | 10.88 | 11.54 | 10.45 | 11.14 | 2,014,497 | -0.03(-0.26%) |
Feb 26, 2020 | 11.38 | 11.47 | 10.85 | 11.17 | 2,313,661 | -0.08(-0.68%) |
Feb 25, 2020 | 11.46 | 11.55 | 10.78 | 11.25 | 3,100,864 | +0.70(+6.61%) |
Feb 24, 2020 | 10.89 | 10.90 | 10.55 | 10.55 | 2,060,015 | -0.95(-8.22%) |
Feb 21, 2020 | 11.58 | 11.72 | 11.30 | 11.50 | 1,060,915 | -0.20(-1.71%) |
Feb 20, 2020 | 11.34 | 12.16 | 11.32 | 11.70 | 1,481,048 | +0.41(+3.64%) |
Feb 19, 2020 | 10.65 | 11.40 | 10.54 | 11.29 | 1,611,133 | +0.69(+6.49%) |
Feb 18, 2020 | 10.33 | 10.83 | 10.23 | 10.60 | 1,556,592 | +0.29(+2.78%) |
Feb 14, 2020 | 10.27 | 10.50 | 10.13 | 10.31 | 806,760 | +0.07(+0.65%) |
Feb 13, 2020 | 9.884 | 10.36 | 9.721 | 10.25 | 1,371,718 | +0.37(+3.77%) |
Feb 12, 2020 | 9.645 | 10.05 | 9.311 | 9.874 | 1,788,498 | +0.38(+4.02%) |
Feb 11, 2020 | 9.502 | 9.731 | 9.416 | 9.492 | 727,581 | +0.14(+1.53%) |
Feb 10, 2020 | 9.177 | 9.444 | 8.881 | 9.349 | 1,811,751 | +0.09(+0.93%) |
Feb 07, 2020 | 9.473 | 9.573 | 8.996 | 9.263 | 2,002,973 | -0.33(-3.48%) |
Feb 06, 2020 | 9.960 | 9.989 | 9.100 | 9.597 | 1,754,643 | -0.54(-5.37%) |
Feb 05, 2020 | 10.47 | 10.75 | 10.11 | 10.14 | 1,088,587 | +0.04(+0.38%) |
Feb 04, 2020 | 10.10 | 10.63 | 10.06 | 10.10 | 2,253,900 | +0.12(+1.20%) |