Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.900 | 8.020 | 7.400 | 7.510 | 3,402,310 | -0.81(-9.74%) |
Apr 29, 2020 | 7.920 | 8.490 | 7.890 | 8.320 | 3,746,236 | +0.81(+10.79%) |
Apr 28, 2020 | 8.030 | 8.240 | 7.430 | 7.510 | 3,150,292 | +0.04(+0.54%) |
Apr 27, 2020 | 6.540 | 7.635 | 6.500 | 7.470 | 3,500,812 | +0.98(+15.10%) |
Apr 24, 2020 | 7.060 | 7.120 | 6.460 | 6.490 | 4,050,500 | -0.51(-7.29%) |
Apr 23, 2020 | 6.830 | 7.400 | 6.820 | 7.000 | 2,271,218 | +0.28(+4.17%) |
Apr 22, 2020 | 7.180 | 7.320 | 6.710 | 6.720 | 2,540,788 | -0.27(-3.86%) |
Apr 21, 2020 | 7.010 | 7.140 | 6.860 | 6.990 | 2,726,672 | -0.20(-2.78%) |
Apr 20, 2020 | 7.560 | 7.630 | 7.030 | 7.190 | 3,534,713 | -0.77(-9.67%) |
Apr 17, 2020 | 8.100 | 8.440 | 7.680 | 7.960 | 3,729,800 | +0.37(+4.87%) |
Apr 16, 2020 | 7.450 | 7.680 | 7.110 | 7.590 | 2,232,648 | +0.10(+1.34%) |
Apr 15, 2020 | 7.910 | 8.070 | 7.180 | 7.490 | 4,209,166 | -0.97(-11.47%) |
Apr 14, 2020 | 8.940 | 9.330 | 8.390 | 8.460 | 2,810,849 | -0.20(-2.31%) |
Apr 13, 2020 | 9.650 | 9.650 | 8.600 | 8.660 | 2,888,288 | -1.17(-11.90%) |
Apr 09, 2020 | 9.760 | 10.26 | 9.630 | 9.830 | 2,382,400 | +0.32(+3.36%) |
Apr 08, 2020 | 9.030 | 9.810 | 8.930 | 9.510 | 2,119,710 | +0.58(+6.49%) |
Apr 07, 2020 | 9.770 | 10.43 | 8.785 | 8.930 | 2,605,361 | +0.06(+0.68%) |
Apr 06, 2020 | 8.510 | 9.170 | 8.480 | 8.870 | 3,045,896 | +0.89(+11.15%) |
Apr 03, 2020 | 7.900 | 8.050 | 7.600 | 7.980 | 3,440,900 | +0.05(+0.63%) |
Apr 02, 2020 | 7.750 | 8.590 | 7.610 | 7.930 | 1,796,933 | +0.13(+1.67%) |
Apr 01, 2020 | 7.970 | 8.430 | 7.500 | 7.800 | 2,800,198 | -0.70(-8.24%) |
Mar 31, 2020 | 8.750 | 8.950 | 8.180 | 8.500 | 3,503,074 | -0.25(-2.86%) |
Mar 30, 2020 | 8.800 | 9.240 | 8.130 | 8.750 | 3,546,919 | -0.26(-2.89%) |
Mar 27, 2020 | 8.010 | 9.350 | 7.880 | 9.010 | 3,765,100 | +0.47(+5.50%) |
Mar 26, 2020 | 7.530 | 8.630 | 7.360 | 8.540 | 5,509,099 | +1.23(+16.83%) |
Mar 25, 2020 | 6.030 | 7.520 | 5.900 | 7.310 | 6,309,512 | +1.71(+30.54%) |
Mar 24, 2020 | 5.700 | 6.130 | 5.400 | 5.600 | 6,815,320 | +0.37(+7.07%) |
Mar 23, 2020 | 6.460 | 6.580 | 4.950 | 5.230 | 5,940,362 | -1.02(-16.32%) |
Mar 20, 2020 | 7.250 | 7.540 | 6.220 | 6.250 | 4,015,400 | -1.28(-17.00%) |
Mar 19, 2020 | 7.010 | 7.720 | 6.350 | 7.530 | 3,252,956 | +0.53(+7.57%) |
Mar 18, 2020 | 7.990 | 8.060 | 6.980 | 7.000 | 3,122,004 | -1.58(-18.41%) |
Mar 17, 2020 | 8.160 | 8.880 | 7.500 | 8.580 | 4,043,426 | +0.57(+7.12%) |
Mar 16, 2020 | 8.910 | 9.120 | 8.000 | 8.010 | 3,946,913 | -1.99(-19.90%) |
Mar 13, 2020 | 10.86 | 10.86 | 9.370 | 10.00 | 3,341,800 | +0.00(+0.00%) |
Mar 12, 2020 | 10.32 | 11.14 | 9.890 | 10.00 | 2,864,194 | -1.59(-13.72%) |
Mar 11, 2020 | 13.16 | 13.28 | 11.48 | 11.59 | 3,510,331 | -2.07(-15.15%) |
Mar 10, 2020 | 14.30 | 14.65 | 12.94 | 13.66 | 3,173,222 | +0.39(+2.94%) |
Mar 09, 2020 | 14.10 | 14.35 | 13.26 | 13.27 | 3,083,327 | -2.22(-14.33%) |
Mar 06, 2020 | 15.69 | 16.00 | 15.28 | 15.49 | 2,229,400 | -0.78(-4.79%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.90 | 16.27 | 1,569,336 | -0.80(-4.69%) |
Mar 04, 2020 | 17.30 | 17.33 | 16.88 | 17.07 | 2,117,129 | +0.17(+1.01%) |
Mar 03, 2020 | 17.03 | 17.60 | 16.53 | 16.90 | 1,796,523 | -0.03(-0.18%) |
Mar 02, 2020 | 17.35 | 17.39 | 16.49 | 16.93 | 2,268,388 | -0.16(-0.94%) |
Feb 28, 2020 | 16.93 | 17.99 | 16.90 | 17.09 | 2,731,600 | -0.63(-3.56%) |
Feb 27, 2020 | 17.63 | 18.78 | 17.46 | 17.72 | 2,066,529 | -0.48(-2.64%) |
Feb 26, 2020 | 18.86 | 19.09 | 18.14 | 18.20 | 2,049,834 | -0.39(-2.10%) |
Feb 25, 2020 | 19.55 | 19.68 | 18.35 | 18.59 | 1,491,487 | -0.86(-4.42%) |
Feb 24, 2020 | 19.30 | 19.75 | 19.13 | 19.45 | 1,128,324 | -0.96(-4.70%) |
Feb 21, 2020 | 20.14 | 20.47 | 19.87 | 20.41 | 1,210,900 | +0.15(+0.74%) |
Feb 20, 2020 | 20.12 | 20.78 | 20.02 | 20.26 | 1,098,074 | -0.10(-0.49%) |
Feb 19, 2020 | 19.97 | 20.45 | 19.82 | 20.36 | 1,195,655 | +0.49(+2.47%) |
Feb 18, 2020 | 19.93 | 20.25 | 19.56 | 19.87 | 1,511,463 | -0.14(-0.70%) |
Feb 14, 2020 | 19.92 | 20.03 | 19.73 | 20.01 | 1,168,900 | -0.02(-0.10%) |
Feb 13, 2020 | 19.97 | 20.10 | 19.87 | 20.03 | 1,707,041 | -0.12(-0.60%) |
Feb 12, 2020 | 19.86 | 20.41 | 19.77 | 20.15 | 1,127,649 | +0.58(+2.96%) |
Feb 11, 2020 | 19.83 | 20.08 | 19.57 | 19.57 | 888,228 | +0.00(+0.00%) |
Feb 10, 2020 | 19.33 | 19.82 | 19.33 | 19.57 | 739,635 | +0.07(+0.36%) |
Feb 07, 2020 | 19.36 | 19.72 | 19.19 | 19.50 | 1,386,300 | -0.12(-0.61%) |
Feb 06, 2020 | 19.68 | 19.92 | 19.45 | 19.62 | 1,509,032 | +0.22(+1.13%) |
Feb 05, 2020 | 20.09 | 20.19 | 19.03 | 19.40 | 2,410,036 | -0.38(-1.92%) |
Feb 04, 2020 | 17.80 | 20.09 | 16.65 | 19.78 | 4,362,921 | +2.69(+15.74%) |