Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.940 | 7.030 | 6.690 | 6.820 | 703,429 | -0.30(-4.21%) |
Apr 29, 2020 | 6.740 | 7.200 | 6.660 | 7.120 | 768,567 | +0.65(+10.05%) |
Apr 28, 2020 | 5.970 | 6.555 | 5.852 | 6.470 | 1,022,854 | +0.75(+13.11%) |
Apr 27, 2020 | 5.350 | 5.850 | 5.280 | 5.720 | 862,992 | +0.45(+8.54%) |
Apr 24, 2020 | 5.350 | 5.380 | 5.155 | 5.270 | 540,200 | -0.02(-0.38%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.130 | 5.290 | 614,389 | +0.06(+1.15%) |
Apr 22, 2020 | 5.080 | 5.285 | 4.940 | 5.230 | 1,133,179 | +0.01(+0.19%) |
Apr 21, 2020 | 4.980 | 5.295 | 4.940 | 5.220 | 960,825 | +0.13(+2.55%) |
Apr 20, 2020 | 5.350 | 5.420 | 5.010 | 5.090 | 877,289 | -0.46(-8.29%) |
Apr 17, 2020 | 5.620 | 5.910 | 5.530 | 5.550 | 784,100 | +0.12(+2.21%) |
Apr 16, 2020 | 5.800 | 6.070 | 5.350 | 5.430 | 937,924 | -0.80(-12.84%) |
Apr 15, 2020 | 6.330 | 6.470 | 6.000 | 6.230 | 935,823 | -0.43(-6.46%) |
Apr 14, 2020 | 6.870 | 7.000 | 6.575 | 6.660 | 656,656 | +0.04(+0.60%) |
Apr 13, 2020 | 7.020 | 7.070 | 6.525 | 6.620 | 810,915 | -0.40(-5.70%) |
Apr 09, 2020 | 6.220 | 7.045 | 6.030 | 7.020 | 1,163,500 | +1.17(+20.00%) |
Apr 08, 2020 | 5.870 | 6.023 | 5.510 | 5.850 | 1,779,869 | +0.14(+2.45%) |
Apr 07, 2020 | 5.710 | 6.440 | 5.670 | 5.710 | 1,806,587 | +0.15(+2.70%) |
Apr 06, 2020 | 5.080 | 5.760 | 5.050 | 5.560 | 1,289,358 | +0.72(+14.88%) |
Apr 03, 2020 | 4.880 | 5.140 | 4.615 | 4.840 | 1,481,200 | -0.05(-1.02%) |
Apr 02, 2020 | 5.260 | 5.650 | 4.890 | 4.890 | 1,192,647 | -0.51(-9.44%) |
Apr 01, 2020 | 5.930 | 5.940 | 5.200 | 5.400 | 1,079,557 | -0.63(-10.45%) |
Mar 31, 2020 | 5.700 | 6.050 | 5.620 | 6.030 | 1,112,927 | +0.25(+4.33%) |
Mar 30, 2020 | 6.450 | 6.450 | 5.470 | 5.780 | 975,218 | -0.62(-9.69%) |
Mar 27, 2020 | 6.560 | 6.630 | 6.320 | 6.400 | 1,001,900 | -0.40(-5.88%) |
Mar 26, 2020 | 6.420 | 7.300 | 6.170 | 6.800 | 1,204,405 | +0.52(+8.28%) |
Mar 25, 2020 | 6.140 | 6.772 | 5.880 | 6.280 | 1,563,343 | +0.19(+3.12%) |
Mar 24, 2020 | 5.900 | 6.270 | 5.760 | 6.090 | 621,220 | +0.43(+7.60%) |
Mar 23, 2020 | 6.390 | 6.540 | 5.470 | 5.660 | 1,129,091 | -0.87(-13.32%) |
Mar 20, 2020 | 5.760 | 7.450 | 5.620 | 6.530 | 1,543,500 | +0.76(+13.17%) |
Mar 19, 2020 | 5.520 | 6.150 | 5.110 | 5.770 | 1,333,762 | -0.03(-0.52%) |
Mar 18, 2020 | 7.520 | 7.620 | 5.440 | 5.800 | 1,020,682 | -2.40(-29.27%) |
Mar 17, 2020 | 7.800 | 8.220 | 7.280 | 8.200 | 1,245,051 | +0.39(+4.99%) |
Mar 16, 2020 | 9.400 | 9.400 | 7.710 | 7.810 | 1,252,482 | -2.62(-25.12%) |
Mar 13, 2020 | 10.35 | 10.44 | 9.850 | 10.43 | 943,000 | +0.57(+5.78%) |
Mar 12, 2020 | 10.72 | 11.02 | 9.845 | 9.860 | 987,993 | -1.58(-13.81%) |
Mar 11, 2020 | 11.78 | 11.90 | 11.30 | 11.44 | 755,155 | -0.60(-4.98%) |
Mar 10, 2020 | 12.03 | 12.09 | 11.33 | 12.04 | 915,004 | +0.24(+2.03%) |
Mar 09, 2020 | 12.44 | 12.69 | 11.78 | 11.80 | 913,457 | -1.20(-9.23%) |
Mar 06, 2020 | 12.80 | 13.03 | 12.60 | 13.00 | 472,000 | -0.14(-1.07%) |
Mar 05, 2020 | 13.30 | 13.33 | 12.93 | 13.14 | 847,357 | -0.36(-2.67%) |
Mar 04, 2020 | 13.25 | 13.56 | 13.25 | 13.50 | 435,793 | +0.40(+3.05%) |
Mar 03, 2020 | 13.22 | 13.55 | 12.91 | 13.10 | 792,317 | +0.01(+0.08%) |
Mar 02, 2020 | 13.00 | 13.24 | 12.60 | 13.09 | 1,438,301 | +0.13(+1.00%) |
Feb 28, 2020 | 12.81 | 13.07 | 12.58 | 12.96 | 1,433,800 | -0.12(-0.92%) |
Feb 27, 2020 | 13.50 | 13.76 | 13.08 | 13.08 | 1,081,804 | -0.62(-4.53%) |
Feb 26, 2020 | 14.02 | 14.14 | 13.65 | 13.70 | 894,952 | -0.28(-2.00%) |
Feb 25, 2020 | 14.45 | 14.45 | 13.92 | 13.98 | 829,194 | -0.48(-3.32%) |
Feb 24, 2020 | 14.42 | 14.54 | 14.38 | 14.46 | 561,453 | -0.20(-1.36%) |
Feb 21, 2020 | 14.68 | 14.77 | 14.51 | 14.66 | 605,600 | +0.02(+0.14%) |
Feb 20, 2020 | 14.61 | 14.94 | 14.34 | 14.64 | 960,461 | +0.40(+2.81%) |
Feb 19, 2020 | 14.69 | 14.69 | 14.15 | 14.24 | 1,018,035 | -0.44(-3.00%) |
Feb 18, 2020 | 14.71 | 14.92 | 14.64 | 14.68 | 327,027 | -0.02(-0.14%) |
Feb 14, 2020 | 14.59 | 14.73 | 14.50 | 14.70 | 282,000 | +0.15(+1.03%) |
Feb 13, 2020 | 14.29 | 14.59 | 14.29 | 14.55 | 311,241 | +0.19(+1.32%) |
Feb 12, 2020 | 14.54 | 14.55 | 14.25 | 14.36 | 565,713 | -0.16(-1.10%) |
Feb 11, 2020 | 14.75 | 14.80 | 14.31 | 14.52 | 846,586 | -0.17(-1.16%) |
Feb 10, 2020 | 14.56 | 14.69 | 14.48 | 14.69 | 623,192 | +0.26(+1.80%) |
Feb 07, 2020 | 14.48 | 14.53 | 14.38 | 14.43 | 963,500 | -0.10(-0.69%) |
Feb 06, 2020 | 14.51 | 14.61 | 14.46 | 14.53 | 356,208 | +0.04(+0.28%) |
Feb 05, 2020 | 14.54 | 14.54 | 14.40 | 14.49 | 712,186 | +0.02(+0.14%) |
Feb 04, 2020 | 14.13 | 14.53 | 14.04 | 14.47 | 502,280 | +0.39(+2.77%) |