Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.180 | 8.290 | 7.540 | 7.760 | 2,928,696 | -0.64(-7.62%) |
Apr 29, 2020 | 7.240 | 8.520 | 7.160 | 8.400 | 4,508,083 | +1.68(+25.00%) |
Apr 28, 2020 | 6.940 | 7.010 | 6.330 | 6.720 | 4,083,122 | -0.01(-0.15%) |
Apr 27, 2020 | 5.820 | 7.032 | 5.700 | 6.730 | 1,911,355 | +0.97(+16.84%) |
Apr 24, 2020 | 6.020 | 6.130 | 5.700 | 5.760 | 834,400 | -0.24(-4.00%) |
Apr 23, 2020 | 5.960 | 6.140 | 5.820 | 6.000 | 1,118,119 | +0.16(+2.74%) |
Apr 22, 2020 | 5.700 | 5.910 | 5.680 | 5.840 | 1,233,285 | +0.28(+5.04%) |
Apr 21, 2020 | 5.600 | 5.790 | 5.470 | 5.560 | 1,099,403 | -0.28(-4.79%) |
Apr 20, 2020 | 5.750 | 6.130 | 5.650 | 5.840 | 701,811 | -0.08(-1.35%) |
Apr 17, 2020 | 6.030 | 6.520 | 5.840 | 5.920 | 1,375,800 | +0.41(+7.44%) |
Apr 16, 2020 | 5.840 | 5.840 | 5.270 | 5.510 | 660,445 | -0.38(-6.45%) |
Apr 15, 2020 | 5.970 | 6.190 | 5.680 | 5.890 | 1,030,799 | -0.36(-5.76%) |
Apr 14, 2020 | 6.600 | 6.990 | 6.170 | 6.250 | 1,138,184 | -0.23(-3.55%) |
Apr 13, 2020 | 6.800 | 6.850 | 6.280 | 6.480 | 733,692 | -0.26(-3.86%) |
Apr 09, 2020 | 6.200 | 7.300 | 6.180 | 6.740 | 2,853,300 | +0.64(+10.49%) |
Apr 08, 2020 | 5.350 | 6.150 | 5.320 | 6.100 | 1,737,976 | +0.81(+15.31%) |
Apr 07, 2020 | 5.310 | 5.900 | 5.190 | 5.290 | 3,091,230 | +0.28(+5.59%) |
Apr 06, 2020 | 5.330 | 5.530 | 4.990 | 5.010 | 2,157,356 | +0.09(+1.83%) |
Apr 03, 2020 | 5.100 | 5.110 | 4.650 | 4.920 | 2,172,500 | -0.20(-3.91%) |
Apr 02, 2020 | 5.310 | 5.390 | 4.910 | 5.120 | 964,361 | +0.18(+3.64%) |
Apr 01, 2020 | 5.000 | 5.680 | 4.760 | 4.940 | 1,395,699 | -0.27(-5.18%) |
Mar 31, 2020 | 5.170 | 5.550 | 5.090 | 5.210 | 1,832,415 | +0.04(+0.77%) |
Mar 30, 2020 | 5.380 | 5.490 | 5.070 | 5.170 | 1,276,603 | -0.20(-3.72%) |
Mar 27, 2020 | 6.120 | 6.186 | 5.000 | 5.370 | 1,541,700 | -1.10(-17.00%) |
Mar 26, 2020 | 6.570 | 6.850 | 6.375 | 6.470 | 1,729,448 | -0.38(-5.55%) |
Mar 25, 2020 | 6.080 | 7.330 | 5.870 | 6.850 | 3,974,617 | +1.04(+17.90%) |
Mar 24, 2020 | 4.710 | 6.230 | 4.710 | 5.810 | 1,777,287 | +1.53(+35.75%) |
Mar 23, 2020 | 4.200 | 4.430 | 4.040 | 4.280 | 2,515,704 | +0.15(+3.63%) |
Mar 20, 2020 | 4.670 | 5.000 | 4.000 | 4.130 | 2,743,600 | -0.49(-10.61%) |
Mar 19, 2020 | 4.140 | 4.950 | 4.050 | 4.620 | 4,448,676 | +0.40(+9.48%) |
Mar 18, 2020 | 5.540 | 5.720 | 3.904 | 4.220 | 2,782,742 | -1.80(-29.90%) |
Mar 17, 2020 | 5.060 | 6.230 | 5.010 | 6.020 | 3,318,067 | +1.09(+22.11%) |
Mar 16, 2020 | 5.950 | 5.950 | 4.850 | 4.930 | 3,724,354 | -1.83(-27.07%) |
Mar 13, 2020 | 7.090 | 7.200 | 5.270 | 6.760 | 4,699,400 | +0.20(+3.05%) |
Mar 12, 2020 | 6.400 | 7.000 | 5.780 | 6.560 | 3,835,362 | -0.89(-11.95%) |
Mar 11, 2020 | 7.910 | 8.010 | 7.280 | 7.450 | 2,814,602 | -0.83(-10.02%) |
Mar 10, 2020 | 8.200 | 8.410 | 7.520 | 8.280 | 3,379,055 | +0.46(+5.88%) |
Mar 09, 2020 | 8.400 | 8.460 | 7.810 | 7.820 | 3,973,660 | -1.70(-17.86%) |
Mar 06, 2020 | 9.620 | 9.900 | 9.300 | 9.520 | 3,759,000 | -0.65(-6.39%) |
Mar 05, 2020 | 11.45 | 11.47 | 10.01 | 10.17 | 4,031,390 | -1.74(-14.61%) |
Mar 04, 2020 | 12.00 | 12.11 | 11.69 | 11.91 | 1,675,831 | +0.19(+1.62%) |
Mar 03, 2020 | 12.58 | 13.01 | 11.64 | 11.72 | 2,139,546 | -0.94(-7.42%) |
Mar 02, 2020 | 12.42 | 12.69 | 11.96 | 12.66 | 2,093,306 | +0.26(+2.10%) |
Feb 28, 2020 | 11.30 | 12.44 | 11.07 | 12.40 | 3,436,800 | +0.51(+4.29%) |
Feb 27, 2020 | 12.03 | 12.49 | 11.34 | 11.89 | 3,275,939 | -0.49(-3.96%) |
Feb 26, 2020 | 12.95 | 13.26 | 12.24 | 12.38 | 1,926,317 | -0.47(-3.66%) |
Feb 25, 2020 | 13.48 | 13.58 | 12.43 | 12.85 | 2,581,487 | -0.54(-4.03%) |
Feb 24, 2020 | 13.59 | 13.83 | 13.21 | 13.39 | 1,895,393 | -1.03(-7.14%) |
Feb 21, 2020 | 14.35 | 14.68 | 14.09 | 14.42 | 2,545,500 | +0.22(+1.55%) |
Feb 20, 2020 | 14.01 | 14.43 | 13.69 | 14.20 | 5,051,236 | +2.00(+16.39%) |
Feb 19, 2020 | 12.78 | 12.89 | 12.03 | 12.20 | 2,427,486 | -0.51(-4.01%) |
Feb 18, 2020 | 12.82 | 12.90 | 12.57 | 12.71 | 744,148 | -0.23(-1.78%) |
Feb 14, 2020 | 13.04 | 13.07 | 12.79 | 12.94 | 518,900 | -0.06(-0.46%) |
Feb 13, 2020 | 12.78 | 13.08 | 12.75 | 13.00 | 534,484 | +0.13(+1.01%) |
Feb 12, 2020 | 13.05 | 13.12 | 12.76 | 12.87 | 717,833 | -0.06(-0.46%) |
Feb 11, 2020 | 12.82 | 13.21 | 12.82 | 12.93 | 757,044 | +0.22(+1.73%) |
Feb 10, 2020 | 12.61 | 12.77 | 12.51 | 12.71 | 613,851 | -0.04(-0.31%) |
Feb 07, 2020 | 12.87 | 13.00 | 12.63 | 12.75 | 997,300 | -0.33(-2.52%) |
Feb 06, 2020 | 12.81 | 13.13 | 12.43 | 13.08 | 1,413,085 | +0.39(+3.07%) |
Feb 05, 2020 | 12.36 | 12.81 | 12.31 | 12.69 | 1,310,378 | +0.58(+4.79%) |
Feb 04, 2020 | 12.00 | 12.29 | 11.89 | 12.11 | 1,165,536 | +0.39(+3.33%) |