Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.789 | 6.970 | 6.650 | 6.873 | 6,677,057 | -0.24(-3.39%) |
Apr 29, 2020 | 6.938 | 7.197 | 6.873 | 7.114 | 13,889,812 | +0.76(+11.97%) |
Apr 28, 2020 | 6.437 | 6.465 | 6.274 | 6.353 | 8,276,106 | +0.15(+2.39%) |
Apr 27, 2020 | 6.001 | 6.233 | 5.964 | 6.205 | 9,802,296 | +0.69(+12.44%) |
Apr 24, 2020 | 5.639 | 5.658 | 5.411 | 5.519 | 6,943,224 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.945 | 5.639 | 5.732 | 6,087,173 | +0.08(+1.48%) |
Apr 22, 2020 | 5.704 | 5.718 | 5.621 | 5.648 | 4,698,005 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.806 | 5.593 | 5.639 | 7,322,161 | -0.23(-3.95%) |
Apr 20, 2020 | 5.806 | 6.001 | 5.778 | 5.871 | 5,451,334 | -0.19(-3.21%) |
Apr 17, 2020 | 6.029 | 6.084 | 5.917 | 6.066 | 4,676,256 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.806 | 5.667 | 5.769 | 2,538,459 | -0.01(-0.16%) |
Apr 15, 2020 | 5.852 | 5.917 | 5.695 | 5.778 | 7,982,558 | -0.58(-9.05%) |
Apr 14, 2020 | 6.335 | 6.474 | 6.242 | 6.353 | 6,526,448 | +0.31(+5.06%) |
Apr 13, 2020 | 6.177 | 6.186 | 5.973 | 6.047 | 4,131,271 | -0.16(-2.54%) |
Apr 09, 2020 | 6.251 | 6.284 | 6.066 | 6.205 | 7,899,565 | +0.14(+2.29%) |
Apr 08, 2020 | 6.112 | 6.140 | 5.973 | 6.066 | 4,960,990 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.344 | 6.080 | 6.159 | 8,382,905 | +0.24(+4.08%) |
Apr 06, 2020 | 5.880 | 5.936 | 5.760 | 5.917 | 6,199,412 | +0.45(+8.14%) |
Apr 03, 2020 | 5.491 | 5.537 | 5.370 | 5.472 | 4,953,347 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.862 | 5.491 | 5.584 | 7,049,298 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.760 | 5.519 | 5.528 | 6,163,083 | -0.43(-7.17%) |
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |
Mar 02, 2020 | 7.847 | 7.976 | 7.689 | 7.967 | 13,222,323 | -0.12(-1.49%) |
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |