Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.605 | 7.663 | 7.454 | 7.512 | 11,475,697 | -0.23(-2.92%) |
Apr 29, 2020 | 7.697 | 7.822 | 7.663 | 7.739 | 5,618,535 | +0.18(+2.44%) |
Apr 28, 2020 | 7.437 | 7.630 | 7.429 | 7.554 | 11,119,751 | +0.28(+3.92%) |
Apr 27, 2020 | 7.102 | 7.353 | 7.077 | 7.270 | 5,177,590 | +0.22(+3.09%) |
Apr 24, 2020 | 7.018 | 7.094 | 6.943 | 7.052 | 4,634,099 | +0.18(+2.56%) |
Apr 23, 2020 | 7.035 | 7.127 | 6.868 | 6.876 | 4,896,520 | -0.13(-1.79%) |
Apr 22, 2020 | 7.010 | 7.052 | 6.893 | 7.002 | 4,226,094 | +0.08(+1.21%) |
Apr 21, 2020 | 6.968 | 7.085 | 6.851 | 6.918 | 5,464,402 | -0.32(-4.40%) |
Apr 20, 2020 | 7.320 | 7.362 | 7.169 | 7.236 | 4,850,681 | -0.12(-1.59%) |
Apr 17, 2020 | 7.203 | 7.454 | 7.203 | 7.353 | 6,276,231 | +0.27(+3.78%) |
Apr 16, 2020 | 7.161 | 7.203 | 6.960 | 7.085 | 6,317,665 | -0.16(-2.20%) |
Apr 15, 2020 | 7.253 | 7.345 | 7.203 | 7.244 | 7,594,080 | -0.33(-4.31%) |
Apr 14, 2020 | 7.504 | 7.630 | 7.404 | 7.571 | 5,774,113 | +0.12(+1.57%) |
Apr 13, 2020 | 7.613 | 7.688 | 7.399 | 7.454 | 6,329,255 | -0.22(-2.84%) |
Apr 09, 2020 | 7.244 | 7.755 | 7.211 | 7.672 | 11,160,716 | +0.54(+7.64%) |
Apr 08, 2020 | 6.884 | 7.261 | 6.767 | 7.127 | 9,734,555 | +0.32(+4.67%) |
Apr 07, 2020 | 7.094 | 7.194 | 6.801 | 6.809 | 8,047,328 | -0.08(-1.09%) |
Apr 06, 2020 | 6.842 | 6.976 | 6.750 | 6.884 | 9,065,658 | +0.32(+4.85%) |
Apr 03, 2020 | 6.717 | 6.893 | 6.499 | 6.566 | 9,923,595 | -0.28(-4.16%) |
Apr 02, 2020 | 6.759 | 7.035 | 6.717 | 6.851 | 12,840,071 | +0.27(+4.07%) |
Apr 01, 2020 | 6.667 | 6.851 | 6.533 | 6.583 | 13,993,504 | -0.22(-3.20%) |
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |
Mar 02, 2020 | 8.012 | 8.111 | 7.764 | 8.103 | 12,316,019 | +0.39(+5.04%) |
Feb 28, 2020 | 7.673 | 7.805 | 7.557 | 7.714 | 19,895,706 | -0.12(-1.48%) |
Feb 27, 2020 | 8.045 | 8.053 | 7.747 | 7.830 | 18,525,354 | -0.25(-3.07%) |
Feb 26, 2020 | 8.062 | 8.182 | 8.028 | 8.078 | 16,406,273 | +0.07(+0.93%) |
Feb 25, 2020 | 8.244 | 8.252 | 7.979 | 8.004 | 13,526,791 | -0.22(-2.62%) |
Feb 24, 2020 | 8.368 | 8.384 | 8.194 | 8.219 | 8,525,486 | -0.26(-3.03%) |
Feb 21, 2020 | 8.451 | 8.492 | 8.326 | 8.475 | 5,478,384 | -0.02(-0.29%) |
Feb 20, 2020 | 8.451 | 8.575 | 8.438 | 8.500 | 6,331,327 | +0.07(+0.88%) |
Feb 19, 2020 | 8.467 | 8.591 | 8.417 | 8.426 | 7,747,526 | -0.02(-0.29%) |
Feb 18, 2020 | 8.475 | 8.492 | 8.380 | 8.451 | 5,345,517 | +0.00(+0.00%) |
Feb 14, 2020 | 8.351 | 8.566 | 8.335 | 8.451 | 6,861,059 | +0.04(+0.49%) |
Feb 13, 2020 | 8.550 | 8.566 | 8.388 | 8.409 | 6,860,000 | -0.26(-2.96%) |
Feb 12, 2020 | 8.906 | 8.964 | 8.558 | 8.666 | 10,104,500 | -0.41(-4.56%) |
Feb 11, 2020 | 8.980 | 9.129 | 8.964 | 9.080 | 6,715,703 | +0.13(+1.48%) |
Feb 10, 2020 | 8.922 | 9.055 | 8.823 | 8.947 | 7,132,434 | -0.01(-0.09%) |
Feb 07, 2020 | 9.030 | 9.063 | 8.939 | 8.955 | 6,090,463 | -0.16(-1.73%) |
Feb 06, 2020 | 9.146 | 9.146 | 9.063 | 9.113 | 10,368,126 | -0.01(-0.09%) |
Feb 05, 2020 | 9.055 | 9.187 | 9.013 | 9.121 | 14,233,202 | +0.12(+1.38%) |
Feb 04, 2020 | 8.939 | 9.051 | 8.906 | 8.997 | 9,840,041 | +0.16(+1.78%) |