Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.500 | 9.830 | 9.180 | 9.190 | 6,365,664 | -0.52(-5.36%) |
Apr 29, 2020 | 9.460 | 9.740 | 9.200 | 9.710 | 5,773,231 | +0.08(+0.83%) |
Apr 28, 2020 | 9.600 | 9.750 | 9.310 | 9.630 | 5,649,572 | -0.15(-1.53%) |
Apr 27, 2020 | 10.06 | 10.06 | 9.540 | 9.780 | 4,476,810 | -0.21(-2.10%) |
Apr 24, 2020 | 9.900 | 10.00 | 9.450 | 9.990 | 6,538,065 | +0.35(+3.63%) |
Apr 23, 2020 | 9.620 | 10.19 | 9.560 | 9.640 | 8,697,577 | +0.12(+1.26%) |
Apr 22, 2020 | 9.150 | 9.580 | 9.140 | 9.520 | 6,437,271 | +0.71(+8.06%) |
Apr 21, 2020 | 8.500 | 9.010 | 8.410 | 8.810 | 5,576,501 | +0.08(+0.92%) |
Apr 20, 2020 | 8.510 | 8.870 | 8.470 | 8.730 | 5,751,102 | +0.23(+2.71%) |
Apr 17, 2020 | 8.020 | 8.580 | 8.010 | 8.500 | 8,648,207 | -0.17(-1.96%) |
Apr 16, 2020 | 8.570 | 9.090 | 8.460 | 8.670 | 8,402,717 | +0.22(+2.60%) |
Apr 15, 2020 | 8.290 | 8.610 | 8.070 | 8.450 | 7,907,175 | -0.05(-0.59%) |
Apr 14, 2020 | 8.760 | 9.200 | 8.290 | 8.500 | 9,603,542 | -0.17(-1.96%) |
Apr 13, 2020 | 7.880 | 8.800 | 7.570 | 8.670 | 6,089,265 | +0.81(+10.31%) |
Apr 09, 2020 | 7.860 | 7.860 | 7.860 | 0 | +0.70(+9.78%) | |
Apr 08, 2020 | 7.050 | 7.190 | 6.890 | 7.160 | 4,422,041 | +0.15(+2.14%) |
Apr 07, 2020 | 7.100 | 7.250 | 6.900 | 7.010 | 4,903,844 | -0.17(-2.37%) |
Apr 06, 2020 | 7.180 | 7.250 | 6.860 | 7.180 | 7,630,359 | +0.28(+4.06%) |
Apr 03, 2020 | 6.930 | 7.200 | 6.860 | 6.900 | 4,792,083 | +0.02(+0.29%) |
Apr 02, 2020 | 6.470 | 6.980 | 6.410 | 6.880 | 5,669,589 | +0.60(+9.55%) |
Apr 01, 2020 | 5.740 | 6.320 | 5.670 | 6.280 | 6,162,985 | +0.63(+11.15%) |
Mar 31, 2020 | 5.740 | 6.030 | 5.600 | 5.650 | 6,327,908 | -0.11(-1.91%) |
Mar 30, 2020 | 6.060 | 6.370 | 5.590 | 5.760 | 7,227,246 | -0.13(-2.21%) |
Mar 27, 2020 | 6.370 | 6.500 | 5.770 | 5.890 | 7,346,185 | -0.66(-10.08%) |
Mar 26, 2020 | 6.790 | 7.080 | 6.380 | 6.550 | 10,012,448 | -0.11(-1.65%) |
Mar 25, 2020 | 6.470 | 6.890 | 6.200 | 6.660 | 10,827,246 | +0.06(+0.91%) |
Mar 24, 2020 | 6.480 | 6.760 | 6.000 | 6.600 | 11,147,610 | +0.70(+11.86%) |
Mar 23, 2020 | 5.480 | 6.050 | 5.310 | 5.900 | 11,294,388 | +0.70(+13.46%) |
Mar 20, 2020 | 5.990 | 6.100 | 5.180 | 5.200 | 16,426,455 | -0.55(-9.57%) |
Mar 19, 2020 | 5.810 | 6.670 | 5.110 | 5.750 | 14,628,073 | -0.16(-2.71%) |
Mar 18, 2020 | 6.500 | 6.910 | 5.800 | 5.910 | 12,483,997 | -0.85(-12.57%) |
Mar 17, 2020 | 5.610 | 6.990 | 5.540 | 6.760 | 19,473,576 | +1.12(+19.86%) |
Mar 16, 2020 | 4.150 | 5.850 | 4.000 | 5.640 | 15,695,345 | +0.83(+17.26%) |
Mar 13, 2020 | 5.860 | 5.900 | 4.790 | 4.810 | 11,739,978 | -0.87(-15.32%) |
Mar 12, 2020 | 5.550 | 6.250 | 5.270 | 5.680 | 11,145,881 | -0.97(-14.59%) |
Mar 11, 2020 | 6.990 | 7.150 | 6.550 | 6.650 | 8,562,900 | -0.50(-6.99%) |
Mar 10, 2020 | 7.130 | 7.210 | 6.780 | 7.150 | 7,987,047 | +0.07(+0.99%) |
Mar 09, 2020 | 7.200 | 7.500 | 7.020 | 7.080 | 10,838,010 | -0.39(-5.22%) |
Mar 06, 2020 | 7.750 | 7.750 | 7.170 | 7.470 | 9,026,851 | -0.23(-2.99%) |
Mar 05, 2020 | 7.530 | 7.710 | 7.320 | 7.700 | 6,047,755 | +0.29(+3.91%) |
Mar 04, 2020 | 7.440 | 7.520 | 7.200 | 7.410 | 4,953,736 | +0.03(+0.41%) |
Mar 03, 2020 | 7.170 | 7.650 | 7.020 | 7.380 | 8,361,148 | +0.32(+4.53%) |
Mar 02, 2020 | 6.980 | 7.110 | 6.790 | 7.060 | 6,332,535 | +0.31(+4.59%) |
Feb 28, 2020 | 6.770 | 6.940 | 6.380 | 6.750 | 15,095,019 | -0.62(-8.41%) |
Feb 27, 2020 | 7.830 | 7.850 | 7.350 | 7.370 | 3,878,592 | -0.32(-4.16%) |
Feb 26, 2020 | 7.520 | 7.830 | 7.470 | 7.690 | 4,958,329 | +0.09(+1.18%) |
Feb 25, 2020 | 7.710 | 8.040 | 7.580 | 7.600 | 7,192,877 | -0.29(-3.68%) |
Feb 24, 2020 | 8.290 | 8.300 | 7.750 | 7.890 | 7,445,500 | +0.04(+0.51%) |
Feb 21, 2020 | 7.600 | 7.910 | 7.540 | 7.850 | 7,251,196 | +0.43(+5.80%) |
Feb 20, 2020 | 7.350 | 7.600 | 7.320 | 7.420 | 3,906,665 | +0.06(+0.82%) |
Feb 19, 2020 | 7.100 | 7.370 | 6.990 | 7.360 | 5,542,751 | +0.30(+4.25%) |
Feb 18, 2020 | 6.760 | 7.060 | 6.690 | 7.060 | 4,268,829 | +0.37(+5.53%) |
Feb 14, 2020 | 6.690 | 6.690 | 6.690 | 0 | -0.12(-1.76%) | |
Feb 13, 2020 | 6.800 | 6.900 | 6.720 | 6.810 | 3,710,665 | +0.17(+2.56%) |
Feb 12, 2020 | 6.610 | 6.700 | 6.550 | 6.640 | 1,728,872 | +0.02(+0.30%) |
Feb 11, 2020 | 6.650 | 6.730 | 6.540 | 6.620 | 2,328,453 | -0.05(-0.75%) |
Feb 10, 2020 | 6.580 | 6.760 | 6.490 | 6.670 | 2,806,313 | +0.12(+1.83%) |
Feb 07, 2020 | 6.830 | 6.860 | 6.530 | 6.550 | 2,896,209 | -0.21(-3.11%) |
Feb 06, 2020 | 6.730 | 6.800 | 6.630 | 6.760 | 2,783,874 | +0.13(+1.96%) |
Feb 05, 2020 | 6.520 | 6.710 | 6.480 | 6.630 | 2,207,606 | +0.08(+1.22%) |
Feb 04, 2020 | 6.520 | 6.600 | 6.450 | 6.550 | 2,295,642 | -0.12(-1.80%) |