Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.074 | 8.286 | 7.700 | 7.744 | 26,401,618 | -0.20(-2.51%) |
Apr 29, 2020 | 8.124 | 8.143 | 7.825 | 7.943 | 18,374,264 | +0.11(+1.35%) |
Apr 28, 2020 | 7.868 | 8.090 | 7.664 | 7.837 | 25,207,164 | +0.23(+3.09%) |
Apr 27, 2020 | 7.522 | 7.695 | 7.343 | 7.603 | 14,859,661 | +0.11(+1.48%) |
Apr 24, 2020 | 7.627 | 7.683 | 7.386 | 7.491 | 17,315,400 | -0.14(-1.86%) |
Apr 23, 2020 | 7.621 | 7.757 | 7.485 | 7.633 | 11,693,469 | +0.10(+1.39%) |
Apr 22, 2020 | 7.757 | 7.782 | 7.454 | 7.528 | 12,355,812 | -0.10(-1.34%) |
Apr 21, 2020 | 7.226 | 7.720 | 7.170 | 7.630 | 18,412,650 | +0.23(+3.13%) |
Apr 20, 2020 | 7.356 | 7.621 | 7.300 | 7.399 | 17,155,512 | -0.18(-2.32%) |
Apr 17, 2020 | 7.504 | 7.596 | 7.251 | 7.575 | 21,444,970 | +0.38(+5.28%) |
Apr 16, 2020 | 7.164 | 7.454 | 6.991 | 7.195 | 18,147,776 | +0.09(+1.30%) |
Apr 15, 2020 | 7.034 | 7.226 | 6.886 | 7.102 | 18,472,942 | -0.20(-2.71%) |
Apr 14, 2020 | 7.633 | 7.701 | 7.170 | 7.300 | 18,810,782 | -0.26(-3.43%) |
Apr 13, 2020 | 7.559 | 7.738 | 7.325 | 7.559 | 16,872,726 | +0.02(+0.25%) |
Apr 09, 2020 | 7.535 | 7.874 | 7.189 | 7.541 | 41,221,692 | +0.58(+8.34%) |
Apr 08, 2020 | 6.880 | 7.201 | 6.670 | 6.960 | 31,563,460 | +0.47(+7.23%) |
Apr 07, 2020 | 6.911 | 7.053 | 6.472 | 6.491 | 27,466,316 | +0.08(+1.25%) |
Apr 06, 2020 | 6.460 | 6.485 | 6.059 | 6.411 | 24,040,338 | +0.54(+9.15%) |
Apr 03, 2020 | 6.009 | 6.127 | 5.447 | 5.873 | 30,380,926 | -0.18(-2.96%) |
Apr 02, 2020 | 5.929 | 6.256 | 5.873 | 6.052 | 20,445,074 | +0.19(+3.27%) |
Apr 01, 2020 | 6.232 | 6.349 | 5.793 | 5.861 | 25,237,652 | -0.67(-10.30%) |
Mar 31, 2020 | 7.133 | 7.195 | 6.244 | 6.534 | 32,938,568 | -0.68(-9.42%) |
Mar 30, 2020 | 7.936 | 7.942 | 7.158 | 7.214 | 28,135,580 | -0.81(-10.08%) |
Mar 27, 2020 | 7.876 | 8.293 | 7.718 | 8.023 | 22,617,678 | -0.18(-2.23%) |
Mar 26, 2020 | 7.992 | 8.810 | 7.754 | 8.206 | 30,354,090 | +0.58(+7.60%) |
Mar 25, 2020 | 7.089 | 8.437 | 6.979 | 7.626 | 37,602,308 | +0.85(+12.51%) |
Mar 24, 2020 | 6.693 | 7.516 | 6.381 | 6.778 | 39,765,968 | +0.41(+6.42%) |
Mar 23, 2020 | 6.009 | 6.595 | 5.582 | 6.369 | 41,495,316 | +0.37(+6.21%) |
Mar 20, 2020 | 5.826 | 6.455 | 5.796 | 5.997 | 32,991,722 | +0.27(+4.80%) |
Mar 19, 2020 | 5.796 | 6.192 | 4.954 | 5.723 | 27,246,824 | -0.21(-3.60%) |
Mar 18, 2020 | 6.827 | 6.924 | 3.813 | 5.936 | 55,220,232 | -1.27(-17.61%) |
Mar 17, 2020 | 7.394 | 7.498 | 6.833 | 7.205 | 40,895,148 | +0.00(+0.00%) |
Mar 16, 2020 | 6.955 | 8.193 | 6.747 | 7.205 | 42,937,892 | -0.12(-1.67%) |
Mar 13, 2020 | 7.882 | 8.035 | 6.711 | 7.327 | 28,300,372 | +0.27(+3.89%) |
Mar 12, 2020 | 7.693 | 7.718 | 6.888 | 7.053 | 31,626,256 | -1.82(-20.55%) |
Mar 11, 2020 | 9.206 | 9.249 | 8.718 | 8.877 | 31,725,054 | -0.52(-5.58%) |
Mar 10, 2020 | 9.853 | 9.920 | 9.218 | 9.401 | 22,427,600 | -0.11(-1.15%) |
Mar 09, 2020 | 9.780 | 9.902 | 9.414 | 9.511 | 21,288,222 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.59 | 10.16 | 10.43 | 31,901,046 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.03 | 10.77 | 10.80 | 15,085,201 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.34 | 10.97 | 11.13 | 20,314,998 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.38 | 10.79 | 10.91 | 17,480,570 | -0.16(-1.49%) |
Mar 02, 2020 | 10.55 | 11.07 | 10.48 | 11.07 | 26,558,498 | +0.68(+6.51%) |
Feb 28, 2020 | 10.35 | 10.49 | 10.05 | 10.40 | 31,601,578 | -0.32(-3.02%) |
Feb 27, 2020 | 11.06 | 11.07 | 10.63 | 10.72 | 28,105,822 | -0.43(-3.88%) |
Feb 26, 2020 | 11.19 | 11.41 | 11.11 | 11.15 | 16,805,758 | -0.04(-0.38%) |
Feb 25, 2020 | 11.53 | 11.58 | 11.16 | 11.19 | 21,498,934 | -0.35(-3.04%) |
Feb 24, 2020 | 11.45 | 11.59 | 11.34 | 11.55 | 15,201,161 | -0.10(-0.88%) |
Feb 21, 2020 | 11.84 | 11.88 | 11.65 | 11.65 | 14,169,290 | -0.22(-1.83%) |
Feb 20, 2020 | 11.76 | 11.87 | 11.75 | 11.87 | 9,216,801 | +0.11(+0.93%) |
Feb 19, 2020 | 11.82 | 11.87 | 11.74 | 11.76 | 11,578,748 | -0.06(-0.51%) |
Feb 18, 2020 | 11.70 | 11.82 | 11.65 | 11.82 | 12,520,438 | +0.12(+1.03%) |
Feb 14, 2020 | 11.58 | 11.71 | 11.58 | 11.70 | 6,221,200 | +0.13(+1.15%) |
Feb 13, 2020 | 11.51 | 11.57 | 11.50 | 11.56 | 8,186,742 | +0.08(+0.68%) |
Feb 12, 2020 | 11.47 | 11.59 | 11.45 | 11.48 | 9,054,412 | +0.01(+0.05%) |
Feb 11, 2020 | 11.53 | 11.55 | 11.43 | 11.48 | 9,178,545 | -0.03(-0.26%) |
Feb 10, 2020 | 11.70 | 11.70 | 11.47 | 11.51 | 11,463,398 | -0.10(-0.83%) |
Feb 07, 2020 | 11.63 | 11.65 | 11.56 | 11.61 | 9,884,309 | -0.02(-0.16%) |
Feb 06, 2020 | 11.60 | 11.72 | 11.59 | 11.62 | 12,391,601 | +0.01(+0.10%) |
Feb 05, 2020 | 11.39 | 11.64 | 11.37 | 11.61 | 14,098,100 | +0.25(+2.18%) |
Feb 04, 2020 | 11.31 | 11.41 | 11.26 | 11.36 | 16,790,972 | +0.10(+0.86%) |