Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.400 | 7.550 | 7.110 | 7.170 | 2,345,765 | -0.19(-2.58%) |
Apr 29, 2020 | 6.980 | 7.500 | 6.710 | 7.360 | 2,840,909 | +0.77(+11.68%) |
Apr 28, 2020 | 6.980 | 6.980 | 6.410 | 6.590 | 1,855,363 | -0.03(-0.45%) |
Apr 27, 2020 | 6.040 | 6.810 | 5.965 | 6.620 | 2,678,502 | +0.59(+9.78%) |
Apr 24, 2020 | 6.100 | 6.220 | 5.870 | 6.030 | 1,766,100 | -0.04(-0.66%) |
Apr 23, 2020 | 5.500 | 6.280 | 5.435 | 6.070 | 3,082,354 | +0.63(+11.58%) |
Apr 22, 2020 | 5.470 | 5.600 | 5.385 | 5.440 | 1,364,909 | +0.13(+2.45%) |
Apr 21, 2020 | 5.410 | 5.475 | 5.175 | 5.310 | 1,356,505 | -0.24(-4.32%) |
Apr 20, 2020 | 5.500 | 5.600 | 5.360 | 5.550 | 1,388,639 | -0.09(-1.60%) |
Apr 17, 2020 | 5.900 | 5.920 | 5.440 | 5.640 | 2,069,900 | +0.26(+4.83%) |
Apr 16, 2020 | 5.700 | 5.790 | 5.200 | 5.380 | 2,551,398 | -0.28(-4.95%) |
Apr 15, 2020 | 5.730 | 5.820 | 5.420 | 5.660 | 2,219,433 | -0.36(-5.98%) |
Apr 14, 2020 | 6.020 | 6.250 | 5.950 | 6.020 | 2,073,873 | +0.26(+4.51%) |
Apr 13, 2020 | 5.740 | 5.790 | 5.470 | 5.760 | 1,967,788 | +0.07(+1.23%) |
Apr 09, 2020 | 5.700 | 5.970 | 5.570 | 5.690 | 3,180,200 | +0.26(+4.79%) |
Apr 08, 2020 | 5.420 | 5.560 | 5.210 | 5.430 | 2,381,233 | +0.19(+3.63%) |
Apr 07, 2020 | 5.300 | 5.620 | 5.040 | 5.240 | 3,684,212 | +0.38(+7.82%) |
Apr 06, 2020 | 4.510 | 4.930 | 4.350 | 4.860 | 3,790,093 | +0.71(+17.11%) |
Apr 03, 2020 | 4.770 | 4.880 | 4.090 | 4.150 | 3,243,200 | -0.55(-11.70%) |
Apr 02, 2020 | 5.200 | 5.210 | 4.575 | 4.700 | 3,646,378 | -0.58(-10.98%) |
Apr 01, 2020 | 5.470 | 5.710 | 5.170 | 5.280 | 2,259,863 | -0.27(-4.86%) |
Mar 31, 2020 | 5.820 | 5.980 | 5.510 | 5.550 | 2,671,980 | -0.27(-4.64%) |
Mar 30, 2020 | 6.100 | 6.220 | 5.560 | 5.820 | 1,947,500 | -0.18(-3.00%) |
Mar 27, 2020 | 5.900 | 6.175 | 5.570 | 6.000 | 1,628,900 | -0.06(-0.99%) |
Mar 26, 2020 | 5.740 | 6.140 | 5.620 | 6.060 | 2,193,825 | +0.31(+5.39%) |
Mar 25, 2020 | 5.800 | 6.370 | 5.640 | 5.750 | 2,098,998 | +0.12(+2.13%) |
Mar 24, 2020 | 5.490 | 5.852 | 5.335 | 5.630 | 2,131,305 | +0.64(+12.83%) |
Mar 23, 2020 | 5.010 | 5.310 | 4.550 | 4.990 | 1,633,447 | -0.02(-0.40%) |
Mar 20, 2020 | 5.920 | 6.040 | 5.000 | 5.010 | 2,068,400 | -0.59(-10.54%) |
Mar 19, 2020 | 4.970 | 5.740 | 4.900 | 5.600 | 1,976,641 | +0.59(+11.78%) |
Mar 18, 2020 | 5.510 | 5.570 | 4.750 | 5.010 | 2,317,511 | -0.87(-14.80%) |
Mar 17, 2020 | 5.070 | 5.960 | 4.510 | 5.880 | 2,832,837 | +0.99(+20.25%) |
Mar 16, 2020 | 5.310 | 5.388 | 4.770 | 4.890 | 2,196,234 | -1.13(-18.77%) |
Mar 13, 2020 | 6.510 | 6.600 | 5.480 | 6.020 | 2,231,700 | -0.07(-1.15%) |
Mar 12, 2020 | 6.520 | 6.730 | 6.010 | 6.090 | 2,242,626 | -1.02(-14.35%) |
Mar 11, 2020 | 7.500 | 7.700 | 6.790 | 7.110 | 2,445,571 | -0.63(-8.14%) |
Mar 10, 2020 | 8.190 | 8.370 | 7.730 | 7.740 | 1,626,124 | -0.16(-2.03%) |
Mar 09, 2020 | 8.440 | 8.560 | 7.880 | 7.900 | 2,036,431 | -1.27(-13.85%) |
Mar 06, 2020 | 10.00 | 10.15 | 8.155 | 9.170 | 2,697,300 | -1.18(-11.40%) |
Mar 05, 2020 | 10.43 | 10.58 | 10.12 | 10.35 | 1,327,684 | -0.40(-3.72%) |
Mar 04, 2020 | 10.77 | 10.82 | 10.38 | 10.75 | 1,441,201 | +0.15(+1.42%) |
Mar 03, 2020 | 11.05 | 11.18 | 10.25 | 10.60 | 2,349,985 | -0.43(-3.90%) |
Mar 02, 2020 | 11.42 | 11.66 | 10.74 | 11.03 | 2,207,163 | -0.32(-2.82%) |
Feb 28, 2020 | 10.19 | 11.35 | 10.08 | 11.35 | 1,989,200 | +0.68(+6.37%) |
Feb 27, 2020 | 11.07 | 11.07 | 9.580 | 10.67 | 2,994,374 | -0.37(-3.35%) |
Feb 26, 2020 | 11.66 | 11.93 | 10.81 | 11.04 | 2,023,450 | -0.60(-5.15%) |
Feb 25, 2020 | 12.18 | 12.30 | 11.54 | 11.64 | 1,541,183 | -0.44(-3.64%) |
Feb 24, 2020 | 11.76 | 12.38 | 11.59 | 12.08 | 1,318,955 | -0.53(-4.20%) |
Feb 21, 2020 | 13.00 | 13.00 | 12.30 | 12.61 | 1,866,000 | -0.45(-3.45%) |
Feb 20, 2020 | 12.75 | 13.11 | 12.48 | 13.06 | 2,297,049 | +0.31(+2.43%) |
Feb 19, 2020 | 11.98 | 12.99 | 11.79 | 12.75 | 2,880,728 | +0.91(+7.69%) |
Feb 18, 2020 | 11.00 | 11.93 | 10.97 | 11.84 | 2,426,413 | +0.97(+8.92%) |
Feb 14, 2020 | 10.58 | 10.91 | 10.50 | 10.87 | 1,455,800 | +0.49(+4.72%) |
Feb 13, 2020 | 10.14 | 10.50 | 10.13 | 10.38 | 1,114,844 | +0.14(+1.37%) |
Feb 12, 2020 | 10.27 | 10.40 | 10.07 | 10.24 | 894,865 | +0.09(+0.89%) |
Feb 11, 2020 | 10.46 | 10.51 | 9.820 | 10.15 | 1,438,865 | -0.28(-2.68%) |
Feb 10, 2020 | 10.34 | 10.48 | 10.04 | 10.43 | 751,391 | +0.11(+1.07%) |
Feb 07, 2020 | 10.13 | 10.40 | 10.08 | 10.32 | 823,500 | +0.19(+1.88%) |
Feb 06, 2020 | 9.950 | 10.19 | 9.740 | 10.13 | 793,859 | +0.23(+2.32%) |
Feb 05, 2020 | 9.830 | 9.930 | 9.570 | 9.900 | 1,032,072 | +0.24(+2.48%) |
Feb 04, 2020 | 9.440 | 9.800 | 9.320 | 9.660 | 1,156,489 | +0.44(+4.77%) |