Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.698 | 7.758 | 7.546 | 7.605 | 11,335,733 | -0.23(-2.92%) |
Apr 29, 2020 | 7.792 | 7.919 | 7.758 | 7.834 | 5,550,009 | +0.19(+2.44%) |
Apr 28, 2020 | 7.529 | 7.724 | 7.520 | 7.648 | 10,984,128 | +0.29(+3.92%) |
Apr 27, 2020 | 7.190 | 7.444 | 7.164 | 7.359 | 5,114,441 | +0.22(+3.09%) |
Apr 24, 2020 | 7.105 | 7.181 | 7.029 | 7.139 | 4,577,579 | +0.18(+2.56%) |
Apr 23, 2020 | 7.122 | 7.215 | 6.952 | 6.961 | 4,836,800 | -0.13(-1.79%) |
Apr 22, 2020 | 7.096 | 7.139 | 6.978 | 7.088 | 4,174,550 | +0.08(+1.21%) |
Apr 21, 2020 | 7.054 | 7.173 | 6.935 | 7.003 | 5,397,755 | -0.32(-4.40%) |
Apr 20, 2020 | 7.410 | 7.453 | 7.258 | 7.325 | 4,791,520 | -0.12(-1.59%) |
Apr 17, 2020 | 7.292 | 7.546 | 7.292 | 7.444 | 6,199,683 | +0.27(+3.78%) |
Apr 16, 2020 | 7.249 | 7.292 | 7.046 | 7.173 | 6,240,611 | -0.16(-2.20%) |
Apr 15, 2020 | 7.342 | 7.436 | 7.292 | 7.334 | 7,501,458 | -0.33(-4.31%) |
Apr 14, 2020 | 7.597 | 7.724 | 7.495 | 7.665 | 5,703,689 | +0.12(+1.57%) |
Apr 13, 2020 | 7.707 | 7.783 | 7.491 | 7.546 | 6,252,060 | -0.22(-2.84%) |
Apr 09, 2020 | 7.334 | 7.851 | 7.300 | 7.766 | 11,024,594 | +0.55(+7.64%) |
Apr 08, 2020 | 6.969 | 7.351 | 6.851 | 7.215 | 9,615,827 | +0.32(+4.67%) |
Apr 07, 2020 | 7.181 | 7.283 | 6.885 | 6.893 | 7,949,179 | -0.08(-1.09%) |
Apr 06, 2020 | 6.927 | 7.063 | 6.834 | 6.969 | 8,955,089 | +0.32(+4.85%) |
Apr 03, 2020 | 6.800 | 6.978 | 6.579 | 6.647 | 9,802,562 | -0.29(-4.16%) |
Apr 02, 2020 | 6.842 | 7.122 | 6.800 | 6.935 | 12,683,467 | +0.27(+4.07%) |
Apr 01, 2020 | 6.749 | 6.935 | 6.613 | 6.664 | 13,822,832 | -0.22(-3.20%) |
Mar 31, 2020 | 6.910 | 7.058 | 6.817 | 6.885 | 9,691,543 | -0.14(-1.93%) |
Mar 30, 2020 | 6.690 | 7.071 | 6.681 | 7.020 | 7,350,571 | +0.41(+6.15%) |
Mar 27, 2020 | 6.511 | 6.812 | 6.257 | 6.613 | 15,727,550 | -0.28(-4.06%) |
Mar 26, 2020 | 6.537 | 6.957 | 6.478 | 6.893 | 15,121,147 | +0.36(+5.45%) |
Mar 25, 2020 | 6.283 | 6.706 | 6.210 | 6.537 | 16,178,448 | +0.16(+2.53%) |
Mar 24, 2020 | 6.020 | 6.418 | 5.918 | 6.376 | 15,624,708 | +0.76(+13.60%) |
Mar 23, 2020 | 6.037 | 6.105 | 5.579 | 5.613 | 15,841,070 | -0.58(-9.31%) |
Mar 20, 2020 | 6.249 | 6.736 | 6.020 | 6.189 | 29,381,854 | -0.11(-1.75%) |
Mar 19, 2020 | 5.452 | 6.384 | 5.409 | 6.300 | 22,602,844 | +0.88(+16.28%) |
Mar 18, 2020 | 5.002 | 5.511 | 4.934 | 5.418 | 14,364,666 | +0.14(+2.57%) |
Mar 17, 2020 | 5.214 | 5.282 | 4.960 | 5.282 | 19,063,150 | +0.24(+4.71%) |
Mar 16, 2020 | 5.180 | 5.452 | 4.918 | 5.045 | 26,025,434 | -0.74(-12.76%) |
Mar 13, 2020 | 5.969 | 6.189 | 5.358 | 5.782 | 36,961,264 | +0.10(+1.79%) |
Mar 12, 2020 | 5.867 | 6.020 | 5.553 | 5.681 | 35,454,744 | -1.09(-16.15%) |
Mar 11, 2020 | 6.978 | 7.113 | 6.732 | 6.774 | 20,839,678 | -0.83(-10.93%) |
Mar 10, 2020 | 7.622 | 7.665 | 7.198 | 7.605 | 22,122,268 | +0.08(+1.01%) |
Mar 09, 2020 | 7.546 | 7.792 | 7.300 | 7.529 | 23,082,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.893 | 7.961 | 7.715 | 7.902 | 12,748,249 | -0.06(-0.75%) |
Mar 05, 2020 | 8.063 | 8.203 | 7.919 | 7.961 | 9,701,116 | -0.32(-3.89%) |
Mar 04, 2020 | 8.233 | 8.300 | 7.987 | 8.283 | 10,132,124 | +0.15(+1.88%) |
Mar 03, 2020 | 8.122 | 8.334 | 7.999 | 8.131 | 13,636,989 | -0.07(-0.88%) |
Mar 02, 2020 | 8.111 | 8.211 | 7.859 | 8.203 | 12,165,806 | +0.39(+5.04%) |
Feb 28, 2020 | 7.767 | 7.901 | 7.650 | 7.809 | 19,653,048 | -0.12(-1.48%) |
Feb 27, 2020 | 8.144 | 8.153 | 7.843 | 7.926 | 18,299,410 | -0.25(-3.07%) |
Feb 26, 2020 | 8.161 | 8.283 | 8.128 | 8.178 | 16,206,174 | +0.08(+0.93%) |
Feb 25, 2020 | 8.345 | 8.354 | 8.077 | 8.102 | 13,361,811 | -0.22(-2.62%) |
Feb 24, 2020 | 8.471 | 8.488 | 8.295 | 8.320 | 8,421,505 | -0.26(-3.03%) |
Feb 21, 2020 | 8.555 | 8.597 | 8.429 | 8.580 | 5,411,567 | -0.03(-0.29%) |
Feb 20, 2020 | 8.555 | 8.681 | 8.542 | 8.605 | 6,254,107 | +0.08(+0.88%) |
Feb 19, 2020 | 8.572 | 8.697 | 8.521 | 8.530 | 7,653,033 | -0.03(-0.29%) |
Feb 18, 2020 | 8.580 | 8.597 | 8.484 | 8.555 | 5,280,321 | +0.00(+0.00%) |
Feb 14, 2020 | 8.454 | 8.672 | 8.438 | 8.555 | 6,777,378 | +0.04(+0.49%) |
Feb 13, 2020 | 8.655 | 8.672 | 8.492 | 8.513 | 6,776,332 | -0.26(-2.96%) |
Feb 12, 2020 | 9.016 | 9.074 | 8.664 | 8.773 | 9,981,260 | -0.42(-4.56%) |
Feb 11, 2020 | 9.091 | 9.242 | 9.074 | 9.192 | 6,633,795 | +0.13(+1.48%) |
Feb 10, 2020 | 9.032 | 9.167 | 8.932 | 9.058 | 7,045,443 | -0.01(-0.09%) |
Feb 07, 2020 | 9.141 | 9.175 | 9.049 | 9.066 | 6,016,180 | -0.16(-1.73%) |
Feb 06, 2020 | 9.259 | 9.259 | 9.175 | 9.225 | 10,241,671 | -0.01(-0.09%) |
Feb 05, 2020 | 9.167 | 9.301 | 9.125 | 9.234 | 14,059,606 | +0.13(+1.38%) |
Feb 04, 2020 | 9.049 | 9.162 | 9.016 | 9.108 | 9,720,027 | +0.16(+1.78%) |