Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.398 | 8.418 | 7.862 | 7.949 | 10,981,791 | -0.51(-6.00%) |
Apr 29, 2020 | 7.949 | 8.681 | 7.949 | 8.457 | 12,700,577 | +0.81(+10.59%) |
Apr 28, 2020 | 7.364 | 7.910 | 7.198 | 7.647 | 12,534,879 | +0.46(+6.38%) |
Apr 27, 2020 | 7.033 | 7.306 | 6.818 | 7.189 | 9,786,506 | +0.21(+3.08%) |
Apr 24, 2020 | 7.111 | 7.267 | 6.842 | 6.974 | 11,581,555 | -0.14(-1.92%) |
Apr 23, 2020 | 7.715 | 7.881 | 7.062 | 7.111 | 21,254,816 | -0.25(-3.44%) |
Apr 22, 2020 | 7.442 | 7.608 | 7.150 | 7.364 | 8,664,106 | +0.22(+3.14%) |
Apr 21, 2020 | 6.925 | 7.208 | 6.886 | 7.140 | 6,307,979 | -0.13(-1.74%) |
Apr 20, 2020 | 7.091 | 7.676 | 7.081 | 7.267 | 7,578,819 | -0.14(-1.84%) |
Apr 17, 2020 | 7.072 | 7.433 | 7.052 | 7.403 | 10,369,534 | +0.61(+9.05%) |
Apr 16, 2020 | 7.033 | 7.218 | 6.623 | 6.789 | 8,150,108 | -0.29(-4.13%) |
Apr 15, 2020 | 7.052 | 7.237 | 6.838 | 7.081 | 8,860,297 | -0.45(-5.96%) |
Apr 14, 2020 | 7.676 | 8.174 | 7.433 | 7.530 | 10,905,870 | -0.03(-0.39%) |
Apr 13, 2020 | 7.296 | 7.559 | 6.945 | 7.559 | 9,801,686 | +0.33(+4.59%) |
Apr 09, 2020 | 7.462 | 7.823 | 7.042 | 7.228 | 13,634,260 | +0.15(+2.07%) |
Apr 08, 2020 | 6.994 | 7.276 | 6.847 | 7.081 | 7,686,452 | +0.22(+3.27%) |
Apr 07, 2020 | 6.964 | 7.559 | 6.789 | 6.857 | 16,448,548 | +0.47(+7.33%) |
Apr 06, 2020 | 6.213 | 6.672 | 6.096 | 6.389 | 10,147,273 | +0.57(+9.72%) |
Apr 03, 2020 | 5.901 | 6.125 | 5.638 | 5.823 | 8,152,383 | -0.11(-1.81%) |
Apr 02, 2020 | 6.135 | 6.516 | 5.774 | 5.930 | 10,530,995 | -0.17(-2.72%) |
Apr 01, 2020 | 5.813 | 6.447 | 5.570 | 6.096 | 10,712,075 | +0.09(+1.46%) |
Mar 31, 2020 | 6.008 | 6.457 | 5.911 | 6.008 | 12,802,087 | +0.09(+1.48%) |
Mar 30, 2020 | 6.389 | 6.438 | 5.852 | 5.921 | 9,848,647 | -0.47(-7.33%) |
Mar 27, 2020 | 6.350 | 6.623 | 5.901 | 6.389 | 10,329,550 | -0.28(-4.24%) |
Mar 26, 2020 | 7.091 | 7.208 | 6.564 | 6.672 | 12,230,886 | -0.24(-3.53%) |
Mar 25, 2020 | 7.735 | 7.793 | 6.838 | 6.916 | 12,935,913 | -0.18(-2.48%) |
Mar 24, 2020 | 6.086 | 7.296 | 6.047 | 7.091 | 15,521,601 | +1.56(+28.22%) |
Mar 23, 2020 | 5.365 | 5.804 | 5.033 | 5.530 | 7,182,034 | +0.19(+3.47%) |
Mar 20, 2020 | 5.921 | 6.018 | 5.296 | 5.345 | 10,208,369 | -0.34(-6.00%) |
Mar 19, 2020 | 5.618 | 5.999 | 5.072 | 5.687 | 6,329,057 | +0.08(+1.39%) |
Mar 18, 2020 | 6.213 | 6.516 | 5.140 | 5.609 | 9,515,127 | -1.22(-17.86%) |
Mar 17, 2020 | 6.945 | 7.072 | 6.447 | 6.828 | 8,260,895 | +0.18(+2.64%) |
Mar 16, 2020 | 6.769 | 7.481 | 6.564 | 6.652 | 7,503,337 | -1.15(-14.75%) |
Mar 13, 2020 | 7.881 | 8.145 | 6.984 | 7.803 | 7,500,750 | +0.48(+6.52%) |
Mar 12, 2020 | 8.145 | 8.145 | 7.062 | 7.325 | 12,987,486 | -1.65(-18.37%) |
Mar 11, 2020 | 8.632 | 9.003 | 8.096 | 8.974 | 9,686,408 | -0.06(-0.65%) |
Mar 10, 2020 | 9.100 | 9.188 | 8.340 | 9.032 | 10,610,378 | +0.56(+6.56%) |
Mar 09, 2020 | 9.383 | 9.861 | 8.398 | 8.476 | 10,281,148 | -2.26(-21.07%) |
Mar 06, 2020 | 11.08 | 11.48 | 10.53 | 10.74 | 10,832,936 | -0.86(-7.40%) |
Mar 05, 2020 | 12.16 | 12.30 | 11.39 | 11.60 | 13,157,881 | -0.97(-7.69%) |
Mar 04, 2020 | 12.85 | 12.87 | 12.27 | 12.56 | 7,555,669 | -0.06(-0.46%) |
Mar 03, 2020 | 13.30 | 13.69 | 12.39 | 12.62 | 10,273,958 | -0.77(-5.75%) |
Mar 02, 2020 | 13.68 | 13.68 | 12.79 | 13.39 | 6,955,179 | -0.14(-1.01%) |
Feb 28, 2020 | 12.52 | 13.57 | 12.51 | 13.53 | 6,999,312 | +0.40(+3.05%) |
Feb 27, 2020 | 13.42 | 13.76 | 12.78 | 13.13 | 7,180,403 | -0.64(-4.67%) |
Feb 26, 2020 | 14.26 | 14.47 | 13.76 | 13.77 | 4,917,190 | -0.37(-2.62%) |
Feb 25, 2020 | 15.10 | 15.14 | 13.95 | 14.14 | 6,433,187 | -0.84(-5.60%) |
Feb 24, 2020 | 14.84 | 15.04 | 14.61 | 14.98 | 5,581,954 | -0.72(-4.60%) |
Feb 21, 2020 | 15.62 | 15.90 | 15.53 | 15.70 | 5,668,058 | +0.00(+0.00%) |
Feb 20, 2020 | 16.24 | 16.31 | 15.67 | 15.70 | 7,872,760 | -0.59(-3.59%) |
Feb 19, 2020 | 15.70 | 16.39 | 15.65 | 16.29 | 8,944,628 | +0.70(+4.51%) |
Feb 18, 2020 | 15.16 | 15.59 | 15.08 | 15.59 | 3,245,455 | +0.30(+1.98%) |
Feb 14, 2020 | 15.41 | 15.54 | 15.04 | 15.28 | 4,400,367 | -0.08(-0.51%) |
Feb 13, 2020 | 15.18 | 15.39 | 15.07 | 15.36 | 2,881,143 | -0.01(-0.06%) |
Feb 12, 2020 | 15.57 | 15.80 | 15.23 | 15.37 | 3,991,661 | +0.02(+0.13%) |
Feb 11, 2020 | 15.19 | 15.81 | 15.16 | 15.35 | 4,695,960 | +0.31(+2.08%) |
Feb 10, 2020 | 14.93 | 15.21 | 14.78 | 15.04 | 4,101,075 | -0.13(-0.84%) |
Feb 07, 2020 | 15.25 | 15.31 | 14.98 | 15.17 | 5,186,305 | -0.36(-2.32%) |
Feb 06, 2020 | 15.70 | 15.70 | 15.26 | 15.53 | 6,440,044 | +0.11(+0.70%) |
Feb 05, 2020 | 14.93 | 15.50 | 14.81 | 15.42 | 8,388,432 | +1.08(+7.55%) |
Feb 04, 2020 | 14.10 | 14.57 | 13.89 | 14.34 | 7,629,570 | +0.45(+3.23%) |