Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.420 | 7.420 | 6.750 | 7.040 | 3,094,283 | -0.35(-4.74%) |
Apr 29, 2020 | 6.990 | 7.820 | 6.920 | 7.390 | 6,482,620 | +0.83(+12.65%) |
Apr 28, 2020 | 6.620 | 6.900 | 6.260 | 6.560 | 1,487,592 | +0.25(+3.96%) |
Apr 27, 2020 | 5.760 | 6.430 | 5.530 | 6.310 | 1,567,844 | +0.80(+14.52%) |
Apr 24, 2020 | 6.140 | 6.250 | 5.340 | 5.510 | 1,325,400 | -0.55(-9.08%) |
Apr 23, 2020 | 5.790 | 6.178 | 5.620 | 6.060 | 1,287,843 | +0.36(+6.32%) |
Apr 22, 2020 | 6.350 | 6.450 | 5.660 | 5.700 | 1,089,892 | -0.38(-6.25%) |
Apr 21, 2020 | 6.380 | 6.820 | 6.000 | 6.080 | 1,213,610 | -0.43(-6.61%) |
Apr 20, 2020 | 6.620 | 6.870 | 6.250 | 6.510 | 1,587,454 | -0.50(-7.13%) |
Apr 17, 2020 | 6.690 | 7.750 | 6.610 | 7.010 | 2,075,200 | +1.18(+20.24%) |
Apr 16, 2020 | 6.330 | 6.340 | 5.730 | 5.830 | 945,344 | -0.58(-9.05%) |
Apr 15, 2020 | 6.480 | 6.700 | 6.030 | 6.410 | 851,891 | -0.30(-4.47%) |
Apr 14, 2020 | 6.900 | 7.150 | 6.120 | 6.710 | 1,436,630 | +0.22(+3.39%) |
Apr 13, 2020 | 7.680 | 7.770 | 6.380 | 6.490 | 990,260 | -1.07(-14.15%) |
Apr 09, 2020 | 7.520 | 8.070 | 7.450 | 7.560 | 1,238,300 | +0.42(+5.88%) |
Apr 08, 2020 | 6.930 | 7.440 | 6.930 | 7.140 | 1,527,014 | +0.52(+7.85%) |
Apr 07, 2020 | 6.380 | 7.970 | 6.380 | 6.620 | 1,944,343 | +0.82(+14.14%) |
Apr 06, 2020 | 5.160 | 5.820 | 5.160 | 5.800 | 1,089,165 | +1.11(+23.67%) |
Apr 03, 2020 | 5.140 | 5.290 | 4.470 | 4.690 | 870,100 | -0.45(-8.75%) |
Apr 02, 2020 | 5.170 | 5.990 | 5.055 | 5.140 | 913,987 | -0.02(-0.39%) |
Apr 01, 2020 | 6.250 | 6.680 | 5.010 | 5.160 | 1,245,477 | -1.60(-23.67%) |
Mar 31, 2020 | 6.400 | 7.370 | 6.400 | 6.760 | 1,009,837 | +0.31(+4.81%) |
Mar 30, 2020 | 7.120 | 7.130 | 6.120 | 6.450 | 862,283 | -0.58(-8.25%) |
Mar 27, 2020 | 7.970 | 8.010 | 7.010 | 7.030 | 1,240,000 | -1.36(-16.21%) |
Mar 26, 2020 | 6.630 | 8.940 | 6.528 | 8.390 | 2,143,399 | +2.02(+31.71%) |
Mar 25, 2020 | 5.680 | 7.470 | 5.565 | 6.370 | 2,058,567 | +1.21(+23.45%) |
Mar 24, 2020 | 5.190 | 5.770 | 4.975 | 5.160 | 923,378 | +0.44(+9.32%) |
Mar 23, 2020 | 4.860 | 5.260 | 4.000 | 4.720 | 1,271,532 | -0.09(-1.87%) |
Mar 20, 2020 | 5.010 | 6.950 | 4.770 | 4.810 | 2,290,800 | +0.26(+5.71%) |
Mar 19, 2020 | 3.450 | 4.930 | 3.020 | 4.550 | 1,857,055 | +1.12(+32.65%) |
Mar 18, 2020 | 4.730 | 4.770 | 3.190 | 3.430 | 2,609,351 | -1.98(-36.60%) |
Mar 17, 2020 | 6.700 | 6.720 | 4.580 | 5.410 | 2,188,268 | -1.10(-16.90%) |
Mar 16, 2020 | 7.750 | 7.750 | 6.100 | 6.510 | 1,261,614 | -2.57(-28.30%) |
Mar 13, 2020 | 9.560 | 9.800 | 6.420 | 9.080 | 2,537,700 | +0.27(+3.06%) |
Mar 12, 2020 | 11.30 | 11.30 | 8.270 | 8.810 | 1,527,331 | -3.87(-30.52%) |
Mar 11, 2020 | 14.35 | 14.61 | 12.62 | 12.68 | 695,582 | -2.45(-16.19%) |
Mar 10, 2020 | 15.28 | 15.30 | 14.42 | 15.13 | 523,232 | +0.58(+3.99%) |
Mar 09, 2020 | 14.65 | 14.85 | 13.95 | 14.55 | 751,154 | -1.60(-9.91%) |
Mar 06, 2020 | 15.30 | 16.59 | 15.30 | 16.15 | 842,900 | -0.08(-0.49%) |
Mar 05, 2020 | 17.43 | 17.49 | 15.99 | 16.23 | 645,021 | -1.92(-10.58%) |
Mar 04, 2020 | 18.25 | 18.37 | 17.20 | 18.15 | 625,373 | +0.25(+1.40%) |
Mar 03, 2020 | 18.46 | 19.14 | 17.83 | 17.90 | 678,974 | -0.65(-3.50%) |
Mar 02, 2020 | 19.12 | 19.31 | 17.16 | 18.55 | 1,059,554 | -0.45(-2.37%) |
Feb 28, 2020 | 17.80 | 19.01 | 17.35 | 19.00 | 846,500 | +0.36(+1.93%) |
Feb 27, 2020 | 19.62 | 19.63 | 18.64 | 18.64 | 794,899 | -1.78(-8.70%) |
Feb 26, 2020 | 21.15 | 21.43 | 20.29 | 20.42 | 288,780 | -0.48(-2.29%) |
Feb 25, 2020 | 22.95 | 23.06 | 20.57 | 20.90 | 342,403 | -1.92(-8.40%) |
Feb 24, 2020 | 23.12 | 23.25 | 22.45 | 22.81 | 390,791 | -1.18(-4.91%) |
Feb 21, 2020 | 24.05 | 24.16 | 23.80 | 23.99 | 224,480 | -0.31(-1.27%) |
Feb 20, 2020 | 23.95 | 24.41 | 23.82 | 24.30 | 376,767 | +0.15(+0.62%) |
Feb 19, 2020 | 24.23 | 24.42 | 23.56 | 24.15 | 328,729 | +0.03(+0.12%) |
Feb 18, 2020 | 23.75 | 24.47 | 23.75 | 24.12 | 393,018 | +0.39(+1.64%) |
Feb 14, 2020 | 24.09 | 24.13 | 23.33 | 23.73 | 330,908 | -0.32(-1.33%) |
Feb 13, 2020 | 23.72 | 24.37 | 23.71 | 24.05 | 289,916 | +0.03(+0.12%) |
Feb 12, 2020 | 24.37 | 24.50 | 24.01 | 24.02 | 321,577 | -0.04(-0.17%) |
Feb 11, 2020 | 23.76 | 24.87 | 23.72 | 24.06 | 392,638 | +0.33(+1.39%) |
Feb 10, 2020 | 22.47 | 23.79 | 22.47 | 23.73 | 458,478 | +0.75(+3.26%) |
Feb 07, 2020 | 24.11 | 24.11 | 22.39 | 22.98 | 471,910 | -1.31(-5.38%) |
Feb 06, 2020 | 23.19 | 25.61 | 22.99 | 24.29 | 779,789 | +2.46(+11.29%) |
Feb 05, 2020 | 21.45 | 22.23 | 21.26 | 21.82 | 455,638 | +0.73(+3.45%) |
Feb 04, 2020 | 20.94 | 21.14 | 20.62 | 21.09 | 414,225 | +0.64(+3.12%) |