Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.584 | 8.624 | 7.880 | 7.999 | 5,654,311 | -0.56(-6.49%) |
Apr 29, 2020 | 8.079 | 8.574 | 7.989 | 8.555 | 6,398,786 | +0.52(+6.41%) |
Apr 28, 2020 | 7.692 | 8.118 | 7.593 | 8.039 | 4,715,497 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.732 | 7.320 | 7.702 | 4,257,080 | +0.07(+0.91%) |
Apr 24, 2020 | 7.732 | 7.792 | 7.246 | 7.633 | 5,038,784 | +0.07(+0.92%) |
Apr 23, 2020 | 7.583 | 7.960 | 7.385 | 7.563 | 6,980,474 | +0.23(+3.11%) |
Apr 22, 2020 | 7.286 | 7.504 | 7.276 | 7.335 | 3,897,183 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.157 | 6.701 | 7.078 | 4,630,090 | -0.04(-0.56%) |
Apr 20, 2020 | 6.959 | 7.424 | 6.919 | 7.117 | 4,899,165 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.266 | 6.879 | 6.909 | 5,873,084 | -0.38(-5.17%) |
Apr 16, 2020 | 7.405 | 7.504 | 7.068 | 7.286 | 4,532,419 | -0.04(-0.54%) |
Apr 15, 2020 | 7.296 | 7.583 | 7.078 | 7.325 | 4,720,809 | -0.26(-3.40%) |
Apr 14, 2020 | 7.960 | 8.426 | 7.345 | 7.583 | 7,210,276 | -0.02(-0.26%) |
Apr 13, 2020 | 7.038 | 7.702 | 6.602 | 7.603 | 5,885,813 | +0.59(+8.49%) |
Apr 09, 2020 | 6.691 | 7.127 | 6.582 | 7.008 | 5,806,501 | +0.66(+10.47%) |
Apr 08, 2020 | 6.463 | 6.631 | 6.294 | 6.344 | 3,573,216 | -0.09(-1.39%) |
Apr 07, 2020 | 6.691 | 6.929 | 6.364 | 6.433 | 4,354,103 | -0.05(-0.76%) |
Apr 06, 2020 | 6.245 | 6.592 | 6.136 | 6.483 | 5,862,522 | +0.49(+8.10%) |
Apr 03, 2020 | 6.245 | 6.483 | 5.948 | 5.997 | 3,901,232 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.602 | 6.156 | 6.245 | 4,648,201 | +0.19(+3.11%) |
Apr 01, 2020 | 6.007 | 6.294 | 5.819 | 6.057 | 5,467,540 | -0.08(-1.29%) |
Mar 31, 2020 | 6.394 | 6.542 | 6.126 | 6.136 | 3,549,173 | -0.20(-3.13%) |
Mar 30, 2020 | 6.661 | 6.919 | 6.047 | 6.334 | 5,162,500 | -0.43(-6.31%) |
Mar 27, 2020 | 6.939 | 7.107 | 6.483 | 6.760 | 5,249,730 | -0.42(-5.80%) |
Mar 26, 2020 | 7.355 | 7.831 | 6.988 | 7.177 | 6,076,807 | -0.17(-2.29%) |
Mar 25, 2020 | 6.988 | 7.831 | 6.790 | 7.345 | 8,532,391 | +0.18(+2.49%) |
Mar 24, 2020 | 7.087 | 7.315 | 6.542 | 7.167 | 9,916,836 | +1.22(+20.50%) |
Mar 23, 2020 | 5.878 | 6.324 | 5.392 | 5.948 | 6,903,468 | +0.49(+8.89%) |
Mar 20, 2020 | 6.076 | 6.151 | 5.452 | 5.462 | 6,396,564 | -0.11(-1.96%) |
Mar 19, 2020 | 5.452 | 6.403 | 4.758 | 5.571 | 6,058,142 | +0.22(+4.07%) |
Mar 18, 2020 | 5.789 | 6.542 | 5.303 | 5.353 | 6,935,907 | -0.88(-14.15%) |
Mar 17, 2020 | 5.303 | 6.651 | 5.254 | 6.235 | 8,894,226 | +0.79(+14.57%) |
Mar 16, 2020 | 4.243 | 5.789 | 4.134 | 5.442 | 9,155,421 | +0.49(+9.80%) |
Mar 13, 2020 | 5.888 | 5.898 | 4.907 | 4.956 | 8,966,650 | -0.63(-11.35%) |
Mar 12, 2020 | 5.511 | 6.631 | 5.353 | 5.591 | 7,891,775 | -0.92(-14.16%) |
Mar 11, 2020 | 7.236 | 7.276 | 6.364 | 6.513 | 6,308,305 | -0.80(-10.98%) |
Mar 10, 2020 | 7.325 | 7.474 | 6.899 | 7.315 | 3,960,222 | +0.27(+3.80%) |
Mar 09, 2020 | 7.276 | 7.613 | 6.840 | 7.048 | 3,772,014 | -0.80(-10.23%) |
Mar 06, 2020 | 8.099 | 8.108 | 7.514 | 7.851 | 5,598,582 | -0.24(-2.94%) |
Mar 05, 2020 | 8.079 | 8.227 | 7.831 | 8.089 | 5,200,563 | +0.08(+0.99%) |
Mar 04, 2020 | 8.009 | 8.118 | 7.712 | 8.009 | 3,869,032 | +0.00(+0.00%) |
Mar 03, 2020 | 8.059 | 8.406 | 7.712 | 8.009 | 9,709,415 | +0.17(+2.15%) |
Mar 02, 2020 | 7.831 | 8.029 | 7.573 | 7.841 | 5,041,735 | +0.37(+4.91%) |
Feb 28, 2020 | 7.127 | 7.752 | 6.800 | 7.474 | 13,442,005 | -0.75(-9.16%) |
Feb 27, 2020 | 9.268 | 9.348 | 8.178 | 8.227 | 8,745,739 | -0.93(-10.17%) |
Feb 26, 2020 | 9.209 | 9.447 | 9.001 | 9.159 | 4,641,034 | -0.10(-1.07%) |
Feb 25, 2020 | 9.516 | 9.764 | 9.258 | 9.258 | 5,278,616 | -0.47(-4.79%) |
Feb 24, 2020 | 10.18 | 10.19 | 9.605 | 9.724 | 7,488,614 | -0.15(-1.51%) |
Feb 21, 2020 | 9.873 | 9.942 | 9.724 | 9.873 | 6,596,210 | +0.24(+2.47%) |
Feb 20, 2020 | 9.308 | 10.03 | 9.248 | 9.635 | 8,980,204 | +0.40(+4.29%) |
Feb 19, 2020 | 10.09 | 10.12 | 9.179 | 9.238 | 14,587,437 | -0.80(-8.00%) |
Feb 18, 2020 | 9.665 | 10.20 | 9.655 | 10.04 | 7,201,052 | +0.53(+5.52%) |
Feb 14, 2020 | 9.556 | 9.784 | 9.476 | 9.516 | 3,879,340 | -0.03(-0.31%) |
Feb 13, 2020 | 9.665 | 9.764 | 9.496 | 9.546 | 3,282,015 | +0.03(+0.31%) |
Feb 12, 2020 | 9.615 | 9.645 | 9.496 | 9.516 | 2,275,011 | -0.15(-1.54%) |
Feb 11, 2020 | 9.714 | 9.774 | 9.437 | 9.665 | 2,602,225 | -0.07(-0.71%) |
Feb 10, 2020 | 9.546 | 9.813 | 9.437 | 9.734 | 2,964,393 | +0.25(+2.61%) |
Feb 07, 2020 | 9.803 | 9.942 | 9.486 | 9.486 | 3,290,186 | -0.33(-3.33%) |
Feb 06, 2020 | 9.764 | 9.913 | 9.595 | 9.813 | 3,236,242 | +0.16(+1.64%) |
Feb 05, 2020 | 9.466 | 9.774 | 9.417 | 9.655 | 2,871,611 | +0.22(+2.31%) |
Feb 04, 2020 | 9.585 | 9.655 | 9.278 | 9.437 | 3,387,340 | -0.27(-2.76%) |