Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.949 | 7.978 | 7.428 | 7.505 | 4,180,473 | -0.56(-6.94%) |
Apr 29, 2020 | 7.718 | 8.103 | 7.640 | 8.065 | 4,408,021 | +0.36(+4.63%) |
Apr 28, 2020 | 7.679 | 7.833 | 7.457 | 7.708 | 3,455,382 | +0.10(+1.27%) |
Apr 27, 2020 | 7.332 | 7.679 | 7.177 | 7.611 | 3,805,698 | +0.32(+4.37%) |
Apr 24, 2020 | 7.418 | 7.467 | 6.994 | 7.293 | 2,767,318 | +0.10(+1.34%) |
Apr 23, 2020 | 7.033 | 7.544 | 6.994 | 7.197 | 4,449,688 | +0.38(+5.52%) |
Apr 22, 2020 | 6.492 | 6.898 | 6.483 | 6.820 | 3,136,929 | +0.45(+7.12%) |
Apr 21, 2020 | 6.242 | 6.502 | 6.242 | 6.367 | 2,200,160 | -0.04(-0.60%) |
Apr 20, 2020 | 6.193 | 6.502 | 6.184 | 6.406 | 2,281,404 | +0.21(+3.43%) |
Apr 17, 2020 | 6.261 | 6.391 | 6.145 | 6.193 | 3,493,459 | -0.17(-2.73%) |
Apr 16, 2020 | 6.415 | 6.531 | 6.232 | 6.367 | 2,244,936 | +0.11(+1.69%) |
Apr 15, 2020 | 6.270 | 6.444 | 5.991 | 6.261 | 2,826,436 | -0.07(-1.07%) |
Apr 14, 2020 | 6.656 | 6.898 | 6.155 | 6.328 | 4,522,991 | +0.02(+0.31%) |
Apr 13, 2020 | 5.614 | 6.367 | 5.407 | 6.309 | 4,412,802 | +0.72(+12.95%) |
Apr 09, 2020 | 5.711 | 5.914 | 5.436 | 5.586 | 6,002,560 | +0.15(+2.84%) |
Apr 08, 2020 | 5.441 | 5.595 | 5.373 | 5.431 | 1,861,396 | -0.06(-1.05%) |
Apr 07, 2020 | 5.624 | 5.634 | 5.349 | 5.489 | 2,083,924 | -0.03(-0.52%) |
Apr 06, 2020 | 5.364 | 5.595 | 5.204 | 5.518 | 3,021,788 | +0.39(+7.52%) |
Apr 03, 2020 | 5.277 | 5.489 | 5.084 | 5.132 | 1,903,308 | -0.16(-3.10%) |
Apr 02, 2020 | 5.209 | 5.557 | 5.132 | 5.296 | 2,719,480 | +0.22(+4.37%) |
Apr 01, 2020 | 4.833 | 5.108 | 4.785 | 5.074 | 2,056,645 | +0.24(+4.99%) |
Mar 31, 2020 | 4.852 | 5.151 | 4.823 | 4.833 | 1,691,229 | -0.12(-2.34%) |
Mar 30, 2020 | 4.987 | 5.354 | 4.785 | 4.949 | 2,156,632 | -0.20(-3.93%) |
Mar 27, 2020 | 5.373 | 5.595 | 5.016 | 5.151 | 2,661,792 | -0.53(-9.34%) |
Mar 26, 2020 | 5.634 | 6.029 | 5.388 | 5.682 | 3,782,060 | +0.14(+2.43%) |
Mar 25, 2020 | 5.267 | 5.711 | 5.036 | 5.547 | 4,161,948 | +0.36(+6.88%) |
Mar 24, 2020 | 5.470 | 5.643 | 5.074 | 5.190 | 4,610,406 | +0.38(+7.82%) |
Mar 23, 2020 | 4.486 | 5.016 | 4.322 | 4.814 | 4,440,380 | +0.45(+10.40%) |
Mar 20, 2020 | 4.910 | 5.055 | 4.293 | 4.360 | 4,542,503 | -0.41(-8.69%) |
Mar 19, 2020 | 4.630 | 5.325 | 4.032 | 4.775 | 5,320,257 | +0.16(+3.56%) |
Mar 18, 2020 | 5.200 | 5.788 | 4.534 | 4.611 | 4,865,286 | -0.88(-15.99%) |
Mar 17, 2020 | 4.409 | 5.499 | 4.370 | 5.489 | 6,912,135 | +0.98(+21.84%) |
Mar 16, 2020 | 3.338 | 4.640 | 3.203 | 4.505 | 6,392,250 | +0.76(+20.36%) |
Mar 13, 2020 | 4.274 | 4.283 | 3.733 | 3.743 | 5,583,875 | -0.37(-8.92%) |
Mar 12, 2020 | 4.139 | 4.669 | 3.859 | 4.110 | 7,729,165 | -0.83(-16.80%) |
Mar 11, 2020 | 5.518 | 5.518 | 4.852 | 4.939 | 3,529,883 | -0.60(-10.80%) |
Mar 10, 2020 | 5.643 | 5.798 | 5.306 | 5.537 | 3,627,483 | -0.05(-0.86%) |
Mar 09, 2020 | 5.750 | 5.885 | 5.402 | 5.586 | 2,201,442 | -0.51(-8.39%) |
Mar 06, 2020 | 6.164 | 6.203 | 5.778 | 6.097 | 2,606,644 | -0.02(-0.32%) |
Mar 05, 2020 | 5.991 | 6.193 | 5.875 | 6.116 | 2,822,582 | +0.17(+2.92%) |
Mar 04, 2020 | 6.097 | 6.174 | 5.836 | 5.942 | 3,603,900 | -0.10(-1.60%) |
Mar 03, 2020 | 5.914 | 6.338 | 5.721 | 6.039 | 5,571,036 | +0.19(+3.30%) |
Mar 02, 2020 | 5.885 | 5.933 | 5.663 | 5.846 | 2,932,385 | +0.13(+2.19%) |
Feb 28, 2020 | 6.174 | 6.203 | 5.528 | 5.721 | 7,267,009 | -0.84(-12.79%) |
Feb 27, 2020 | 7.216 | 7.254 | 6.560 | 6.560 | 3,999,244 | -0.57(-7.98%) |
Feb 26, 2020 | 7.139 | 7.187 | 6.994 | 7.129 | 1,693,944 | -0.03(-0.40%) |
Feb 25, 2020 | 7.274 | 7.534 | 7.148 | 7.158 | 3,912,515 | -0.23(-3.13%) |
Feb 24, 2020 | 7.621 | 7.621 | 7.226 | 7.390 | 6,375,257 | +0.09(+1.19%) |
Feb 21, 2020 | 7.004 | 7.351 | 6.955 | 7.303 | 3,222,491 | +0.37(+5.29%) |
Feb 20, 2020 | 6.869 | 6.994 | 6.869 | 6.936 | 2,353,506 | -0.03(-0.42%) |
Feb 19, 2020 | 7.042 | 7.042 | 6.830 | 6.965 | 2,167,816 | -0.04(-0.55%) |
Feb 18, 2020 | 6.965 | 7.013 | 6.869 | 7.004 | 2,371,208 | +0.13(+1.82%) |
Feb 14, 2020 | 6.743 | 6.946 | 6.676 | 6.878 | 1,853,862 | +0.22(+3.33%) |
Feb 13, 2020 | 6.647 | 6.714 | 6.570 | 6.656 | 2,199,996 | +0.07(+1.02%) |
Feb 12, 2020 | 6.608 | 6.685 | 6.541 | 6.589 | 2,012,111 | -0.05(-0.73%) |
Feb 11, 2020 | 6.589 | 6.637 | 6.521 | 6.637 | 1,569,969 | +0.04(+0.58%) |
Feb 10, 2020 | 6.560 | 6.647 | 6.463 | 6.598 | 1,689,212 | +0.13(+1.94%) |
Feb 07, 2020 | 6.608 | 6.618 | 6.468 | 6.473 | 2,413,940 | -0.08(-1.18%) |
Feb 06, 2020 | 6.434 | 6.570 | 6.357 | 6.550 | 1,372,328 | +0.18(+2.88%) |
Feb 05, 2020 | 6.309 | 6.444 | 6.285 | 6.367 | 1,050,634 | +0.02(+0.30%) |
Feb 04, 2020 | 6.319 | 6.377 | 6.193 | 6.348 | 1,589,549 | -0.09(-1.35%) |