Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.918 | 7.542 | 6.775 | 7.392 | 2,002,869 | -0.25(-3.21%) |
Apr 29, 2020 | 6.910 | 7.724 | 6.910 | 7.637 | 2,589,751 | +1.00(+15.14%) |
Apr 28, 2020 | 6.791 | 7.021 | 6.325 | 6.633 | 2,075,850 | +0.37(+5.93%) |
Apr 27, 2020 | 5.843 | 6.380 | 5.732 | 6.262 | 1,396,966 | +0.52(+9.09%) |
Apr 24, 2020 | 5.843 | 5.882 | 5.392 | 5.740 | 1,303,314 | -0.05(-0.82%) |
Apr 23, 2020 | 5.669 | 6.072 | 5.590 | 5.787 | 1,587,966 | +0.07(+1.24%) |
Apr 22, 2020 | 6.009 | 6.072 | 5.700 | 5.716 | 1,292,780 | -0.14(-2.43%) |
Apr 21, 2020 | 5.819 | 6.016 | 5.645 | 5.858 | 1,460,173 | -0.23(-3.77%) |
Apr 20, 2020 | 6.088 | 6.404 | 5.874 | 6.088 | 1,657,347 | -0.26(-4.11%) |
Apr 17, 2020 | 6.088 | 6.522 | 6.088 | 6.349 | 1,786,744 | +0.68(+11.99%) |
Apr 16, 2020 | 6.412 | 6.451 | 5.550 | 5.669 | 2,639,929 | -0.63(-10.04%) |
Apr 15, 2020 | 6.364 | 6.538 | 6.167 | 6.301 | 1,276,252 | -0.56(-8.18%) |
Apr 14, 2020 | 6.957 | 7.139 | 6.748 | 6.862 | 1,964,506 | +0.40(+6.11%) |
Apr 13, 2020 | 6.847 | 6.870 | 6.246 | 6.467 | 1,704,026 | -0.32(-4.77%) |
Apr 09, 2020 | 6.602 | 7.115 | 6.499 | 6.791 | 2,489,376 | +0.49(+7.78%) |
Apr 08, 2020 | 6.736 | 7.044 | 6.016 | 6.301 | 3,540,742 | -0.24(-3.63%) |
Apr 07, 2020 | 6.088 | 7.179 | 6.088 | 6.538 | 4,106,004 | +0.89(+15.66%) |
Apr 06, 2020 | 5.250 | 5.708 | 5.147 | 5.653 | 3,502,604 | +0.88(+18.38%) |
Apr 03, 2020 | 4.696 | 4.831 | 4.427 | 4.775 | 3,182,267 | +0.07(+1.51%) |
Apr 02, 2020 | 4.941 | 5.376 | 4.585 | 4.704 | 2,163,817 | -0.24(-4.80%) |
Apr 01, 2020 | 5.044 | 5.250 | 4.799 | 4.941 | 2,231,951 | -0.41(-7.68%) |
Mar 31, 2020 | 5.408 | 6.048 | 5.139 | 5.352 | 1,996,973 | -0.03(-0.59%) |
Mar 30, 2020 | 5.471 | 5.526 | 4.949 | 5.384 | 2,890,685 | -0.17(-3.13%) |
Mar 27, 2020 | 6.246 | 6.246 | 5.479 | 5.558 | 2,511,637 | -0.76(-12.01%) |
Mar 26, 2020 | 6.483 | 6.831 | 6.056 | 6.317 | 3,645,504 | -0.16(-2.44%) |
Mar 25, 2020 | 6.293 | 7.234 | 5.945 | 6.475 | 4,306,704 | +0.30(+4.87%) |
Mar 24, 2020 | 5.471 | 7.084 | 5.384 | 6.175 | 4,114,015 | +1.19(+23.97%) |
Mar 23, 2020 | 5.605 | 5.748 | 4.846 | 4.981 | 3,675,221 | -0.59(-10.51%) |
Mar 20, 2020 | 7.234 | 7.392 | 4.787 | 5.566 | 9,021,253 | -1.39(-20.00%) |
Mar 19, 2020 | 4.016 | 8.736 | 3.566 | 6.957 | 16,806,150 | +3.86(+124.49%) |
Mar 18, 2020 | 4.348 | 4.744 | 2.878 | 3.099 | 4,634,540 | -1.91(-38.07%) |
Mar 17, 2020 | 6.001 | 6.190 | 4.898 | 5.005 | 3,796,461 | -0.91(-15.37%) |
Mar 16, 2020 | 6.570 | 6.965 | 5.542 | 5.914 | 2,233,510 | -1.60(-21.35%) |
Mar 13, 2020 | 7.171 | 7.527 | 6.491 | 7.519 | 2,275,361 | +0.80(+11.88%) |
Mar 12, 2020 | 7.914 | 8.119 | 6.428 | 6.720 | 3,336,533 | -1.89(-21.95%) |
Mar 11, 2020 | 8.784 | 9.116 | 8.112 | 8.610 | 3,382,504 | -0.53(-5.80%) |
Mar 10, 2020 | 10.21 | 10.37 | 8.997 | 9.139 | 2,453,909 | -0.66(-6.77%) |
Mar 09, 2020 | 10.39 | 10.52 | 9.780 | 9.803 | 2,702,085 | -1.58(-13.89%) |
Mar 06, 2020 | 10.95 | 11.60 | 10.92 | 11.38 | 1,650,519 | -0.07(-0.62%) |
Mar 05, 2020 | 11.96 | 12.05 | 11.37 | 11.46 | 2,131,872 | -0.92(-7.41%) |
Mar 04, 2020 | 12.25 | 12.52 | 11.99 | 12.37 | 1,296,118 | +0.13(+1.03%) |
Mar 03, 2020 | 12.79 | 13.20 | 12.13 | 12.25 | 1,242,081 | -0.54(-4.21%) |
Mar 02, 2020 | 12.87 | 12.90 | 12.16 | 12.78 | 1,072,816 | -0.02(-0.19%) |
Feb 28, 2020 | 12.25 | 13.07 | 12.25 | 12.81 | 1,866,178 | -0.02(-0.18%) |
Feb 27, 2020 | 12.82 | 13.54 | 12.40 | 12.83 | 2,273,378 | -0.36(-2.76%) |
Feb 26, 2020 | 14.52 | 14.63 | 13.16 | 13.20 | 2,654,945 | -1.13(-7.89%) |
Feb 25, 2020 | 15.18 | 15.20 | 14.32 | 14.33 | 2,024,473 | -0.69(-4.58%) |
Feb 24, 2020 | 16.14 | 16.19 | 14.55 | 15.01 | 2,949,997 | -1.86(-11.01%) |
Feb 21, 2020 | 17.20 | 17.22 | 16.77 | 16.87 | 1,548,444 | -0.43(-2.47%) |
Feb 20, 2020 | 17.21 | 17.78 | 17.05 | 17.30 | 1,018,340 | -0.11(-0.64%) |
Feb 19, 2020 | 17.53 | 17.60 | 17.27 | 17.41 | 992,520 | -0.02(-0.09%) |
Feb 18, 2020 | 17.59 | 17.91 | 17.35 | 17.42 | 706,471 | -0.28(-1.61%) |
Feb 14, 2020 | 17.98 | 17.98 | 17.65 | 17.71 | 677,839 | -0.18(-1.02%) |
Feb 13, 2020 | 17.98 | 18.06 | 17.77 | 17.89 | 546,069 | -0.24(-1.31%) |
Feb 12, 2020 | 17.69 | 18.19 | 17.65 | 18.13 | 773,421 | +0.59(+3.38%) |
Feb 11, 2020 | 17.24 | 17.59 | 17.13 | 17.54 | 555,750 | +0.37(+2.17%) |
Feb 10, 2020 | 17.22 | 17.47 | 17.02 | 17.16 | 580,287 | -0.06(-0.32%) |
Feb 07, 2020 | 17.28 | 17.36 | 17.01 | 17.22 | 888,945 | -0.19(-1.09%) |
Feb 06, 2020 | 17.84 | 17.87 | 17.39 | 17.41 | 505,673 | -0.31(-1.74%) |
Feb 05, 2020 | 17.65 | 17.82 | 17.49 | 17.72 | 803,013 | +0.30(+1.72%) |
Feb 04, 2020 | 17.50 | 17.70 | 17.29 | 17.42 | 710,966 | +0.26(+1.52%) |