Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.892 | 7.418 | 6.644 | 7.186 | 4,179,022 | +0.41(+6.06%) |
Apr 29, 2020 | 6.713 | 6.892 | 6.551 | 6.775 | 2,824,848 | +0.26(+3.92%) |
Apr 28, 2020 | 6.411 | 6.590 | 6.218 | 6.520 | 1,671,245 | +0.21(+3.31%) |
Apr 27, 2020 | 6.156 | 6.319 | 5.846 | 6.311 | 1,199,343 | +0.00(+0.00%) |
Apr 24, 2020 | 6.590 | 6.741 | 6.063 | 6.311 | 1,523,116 | -0.05(-0.73%) |
Apr 23, 2020 | 6.171 | 6.636 | 6.055 | 6.357 | 1,617,415 | +0.39(+6.62%) |
Apr 22, 2020 | 5.614 | 6.001 | 5.614 | 5.962 | 815,622 | +0.45(+8.15%) |
Apr 21, 2020 | 5.173 | 5.575 | 5.173 | 5.513 | 1,838,215 | +0.15(+2.89%) |
Apr 20, 2020 | 5.242 | 5.645 | 5.095 | 5.358 | 2,924,625 | -0.22(-3.89%) |
Apr 17, 2020 | 5.451 | 5.591 | 5.304 | 5.575 | 1,582,264 | +0.31(+5.88%) |
Apr 16, 2020 | 5.784 | 5.900 | 5.157 | 5.265 | 1,926,671 | -0.53(-9.21%) |
Apr 15, 2020 | 5.947 | 6.187 | 5.753 | 5.800 | 1,345,000 | -0.44(-7.07%) |
Apr 14, 2020 | 6.373 | 6.427 | 5.993 | 6.241 | 1,487,652 | +0.20(+3.33%) |
Apr 13, 2020 | 6.737 | 6.845 | 5.962 | 6.040 | 1,589,175 | -0.19(-3.11%) |
Apr 09, 2020 | 6.961 | 7.080 | 6.086 | 6.233 | 1,412,440 | -0.35(-5.29%) |
Apr 08, 2020 | 6.272 | 6.659 | 6.202 | 6.582 | 1,402,691 | +0.46(+7.46%) |
Apr 07, 2020 | 6.303 | 6.510 | 5.900 | 6.125 | 1,896,924 | +0.11(+1.80%) |
Apr 06, 2020 | 6.195 | 6.280 | 5.637 | 6.017 | 1,492,327 | +0.02(+0.39%) |
Apr 03, 2020 | 6.559 | 6.721 | 5.684 | 5.993 | 2,426,344 | -0.20(-3.25%) |
Apr 02, 2020 | 5.575 | 6.954 | 5.529 | 6.195 | 2,988,447 | +0.93(+17.65%) |
Apr 01, 2020 | 4.894 | 5.289 | 4.747 | 5.265 | 1,122,716 | +0.13(+2.56%) |
Mar 31, 2020 | 4.824 | 5.738 | 4.824 | 5.134 | 2,259,810 | +0.45(+9.59%) |
Mar 30, 2020 | 4.569 | 4.731 | 4.460 | 4.685 | 2,551,890 | +0.11(+2.37%) |
Mar 27, 2020 | 5.165 | 5.196 | 4.514 | 4.576 | 1,249,849 | -0.65(-12.44%) |
Mar 26, 2020 | 5.111 | 5.622 | 4.646 | 5.227 | 2,956,480 | +0.12(+2.43%) |
Mar 25, 2020 | 5.173 | 5.684 | 4.754 | 5.103 | 3,472,423 | +0.26(+5.44%) |
Mar 24, 2020 | 4.375 | 4.855 | 4.290 | 4.840 | 2,634,265 | +0.83(+20.66%) |
Mar 23, 2020 | 4.445 | 4.452 | 3.856 | 4.011 | 2,476,074 | -0.43(-9.76%) |
Mar 20, 2020 | 5.033 | 5.258 | 4.344 | 4.445 | 3,385,621 | -0.45(-9.18%) |
Mar 19, 2020 | 4.251 | 5.730 | 4.065 | 4.894 | 2,524,328 | +0.70(+16.82%) |
Mar 18, 2020 | 5.165 | 5.165 | 4.027 | 4.189 | 4,583,361 | -1.34(-24.23%) |
Mar 17, 2020 | 6.427 | 6.456 | 5.490 | 5.529 | 2,026,204 | -0.86(-13.45%) |
Mar 16, 2020 | 5.808 | 6.818 | 5.769 | 6.388 | 2,200,871 | -0.25(-3.73%) |
Mar 13, 2020 | 6.218 | 6.675 | 5.808 | 6.636 | 2,191,949 | +0.86(+14.88%) |
Mar 12, 2020 | 5.823 | 6.009 | 5.498 | 5.777 | 4,324,689 | -0.50(-7.90%) |
Mar 11, 2020 | 6.264 | 6.427 | 6.032 | 6.272 | 2,359,186 | -0.25(-3.80%) |
Mar 10, 2020 | 7.054 | 7.286 | 5.916 | 6.520 | 4,406,583 | +0.26(+4.21%) |
Mar 09, 2020 | 6.195 | 7.325 | 5.420 | 6.257 | 6,341,282 | -5.10(-44.92%) |
Mar 06, 2020 | 12.68 | 12.83 | 11.32 | 11.36 | 2,843,865 | -1.80(-13.71%) |
Mar 05, 2020 | 13.64 | 13.92 | 12.95 | 13.16 | 885,032 | -0.78(-5.58%) |
Mar 04, 2020 | 14.09 | 14.17 | 13.78 | 13.94 | 927,934 | +0.08(+0.59%) |
Mar 03, 2020 | 13.82 | 14.26 | 13.63 | 13.86 | 1,509,876 | +0.05(+0.34%) |
Mar 02, 2020 | 13.94 | 13.98 | 13.33 | 13.81 | 1,319,887 | +0.01(+0.06%) |
Feb 28, 2020 | 13.41 | 13.84 | 13.17 | 13.81 | 1,643,090 | -0.05(-0.39%) |
Feb 27, 2020 | 14.41 | 14.69 | 13.74 | 13.86 | 1,124,979 | -1.05(-7.01%) |
Feb 26, 2020 | 15.21 | 15.25 | 14.67 | 14.91 | 1,326,243 | -0.19(-1.23%) |
Feb 25, 2020 | 16.48 | 16.60 | 15.06 | 15.09 | 1,386,246 | -1.34(-8.15%) |
Feb 24, 2020 | 16.97 | 17.04 | 16.08 | 16.43 | 797,479 | -1.16(-6.60%) |
Feb 21, 2020 | 17.48 | 17.67 | 17.14 | 17.59 | 363,409 | -0.05(-0.26%) |
Feb 20, 2020 | 18.02 | 18.14 | 17.63 | 17.64 | 567,605 | -0.31(-1.73%) |
Feb 19, 2020 | 17.85 | 18.04 | 17.74 | 17.95 | 642,802 | +0.28(+1.59%) |
Feb 18, 2020 | 17.74 | 17.85 | 17.22 | 17.67 | 756,057 | -0.24(-1.32%) |
Feb 14, 2020 | 17.47 | 18.09 | 17.43 | 17.90 | 1,169,450 | +0.61(+3.51%) |
Feb 13, 2020 | 16.91 | 17.33 | 16.91 | 17.30 | 724,390 | +0.27(+1.56%) |
Feb 12, 2020 | 16.53 | 17.10 | 15.98 | 17.03 | 1,095,926 | +0.74(+4.57%) |
Feb 11, 2020 | 16.79 | 17.13 | 16.26 | 16.29 | 718,593 | -0.22(-1.33%) |
Feb 10, 2020 | 16.69 | 16.74 | 16.17 | 16.51 | 720,479 | -0.29(-1.72%) |
Feb 07, 2020 | 17.46 | 17.61 | 16.66 | 16.79 | 936,297 | -0.82(-4.66%) |
Feb 06, 2020 | 17.80 | 17.89 | 17.42 | 17.61 | 967,061 | -0.19(-1.07%) |
Feb 05, 2020 | 17.25 | 17.84 | 17.25 | 17.80 | 955,625 | +0.76(+4.46%) |
Feb 04, 2020 | 16.69 | 17.31 | 16.57 | 17.05 | 1,304,681 | +0.55(+3.36%) |