Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.000 | 7.090 | 6.830 | 6.910 | 32,697,222 | -0.23(-3.22%) |
Apr 29, 2020 | 6.760 | 7.220 | 6.760 | 7.140 | 38,412,544 | +0.58(+8.84%) |
Apr 28, 2020 | 6.270 | 6.580 | 6.150 | 6.560 | 40,580,288 | +0.56(+9.33%) |
Apr 27, 2020 | 5.830 | 6.000 | 5.690 | 6.000 | 23,886,424 | +0.34(+6.01%) |
Apr 24, 2020 | 6.050 | 6.120 | 5.510 | 5.660 | 53,726,800 | -0.65(-10.30%) |
Apr 23, 2020 | 6.480 | 6.600 | 6.250 | 6.310 | 30,421,960 | -0.03(-0.47%) |
Apr 22, 2020 | 6.190 | 6.380 | 6.180 | 6.340 | 32,270,880 | +0.29(+4.79%) |
Apr 21, 2020 | 6.000 | 6.110 | 5.910 | 6.050 | 36,409,188 | -0.22(-3.51%) |
Apr 20, 2020 | 6.030 | 6.460 | 5.990 | 6.270 | 50,129,008 | -0.18(-2.79%) |
Apr 17, 2020 | 6.270 | 6.460 | 6.090 | 6.450 | 36,343,000 | +0.31(+5.05%) |
Apr 16, 2020 | 6.400 | 6.400 | 6.050 | 6.140 | 20,162,572 | -0.15(-2.38%) |
Apr 15, 2020 | 6.290 | 6.460 | 6.190 | 6.290 | 25,391,278 | -0.39(-5.84%) |
Apr 14, 2020 | 6.760 | 6.880 | 6.550 | 6.680 | 24,979,908 | -0.03(-0.45%) |
Apr 13, 2020 | 6.680 | 6.730 | 6.450 | 6.710 | 29,169,628 | -0.01(-0.15%) |
Apr 09, 2020 | 7.090 | 7.460 | 6.580 | 6.720 | 53,349,400 | -0.09(-1.32%) |
Apr 08, 2020 | 6.400 | 6.940 | 6.400 | 6.810 | 31,702,408 | +0.49(+7.75%) |
Apr 07, 2020 | 6.660 | 6.700 | 6.310 | 6.320 | 41,448,536 | +0.18(+2.93%) |
Apr 06, 2020 | 5.950 | 6.180 | 5.860 | 6.140 | 38,783,600 | +0.38(+6.60%) |
Apr 03, 2020 | 6.090 | 6.160 | 5.580 | 5.760 | 37,905,300 | -0.05(-0.86%) |
Apr 02, 2020 | 5.810 | 6.420 | 5.670 | 5.810 | 60,849,208 | +0.40(+7.39%) |
Apr 01, 2020 | 5.180 | 5.530 | 5.140 | 5.410 | 26,865,524 | -0.09(-1.64%) |
Mar 31, 2020 | 5.320 | 5.720 | 5.320 | 5.500 | 37,019,492 | +0.28(+5.36%) |
Mar 30, 2020 | 5.150 | 5.300 | 4.875 | 5.220 | 25,862,604 | +0.03(+0.58%) |
Mar 27, 2020 | 5.350 | 5.370 | 5.160 | 5.190 | 35,197,100 | -0.62(-10.67%) |
Mar 26, 2020 | 5.970 | 6.155 | 5.570 | 5.810 | 41,292,360 | +0.01(+0.17%) |
Mar 25, 2020 | 5.420 | 6.050 | 5.210 | 5.800 | 48,862,660 | +0.37(+6.81%) |
Mar 24, 2020 | 5.060 | 5.480 | 4.920 | 5.430 | 40,978,656 | +0.97(+21.75%) |
Mar 23, 2020 | 4.610 | 4.890 | 4.450 | 4.460 | 35,832,960 | -0.39(-8.04%) |
Mar 20, 2020 | 5.340 | 5.390 | 4.720 | 4.850 | 38,227,800 | -0.21(-4.15%) |
Mar 19, 2020 | 4.400 | 5.110 | 4.100 | 5.060 | 56,309,696 | +0.75(+17.40%) |
Mar 18, 2020 | 4.560 | 4.820 | 4.010 | 4.310 | 49,007,768 | -1.09(-20.19%) |
Mar 17, 2020 | 5.410 | 5.660 | 5.140 | 5.400 | 51,889,520 | +0.15(+2.86%) |
Mar 16, 2020 | 5.400 | 5.960 | 5.130 | 5.250 | 35,273,696 | -1.33(-20.21%) |
Mar 13, 2020 | 6.690 | 6.740 | 5.565 | 6.580 | 59,809,000 | +1.13(+20.73%) |
Mar 12, 2020 | 5.750 | 5.890 | 4.830 | 5.450 | 86,570,664 | -1.40(-20.44%) |
Mar 11, 2020 | 7.520 | 7.770 | 6.640 | 6.850 | 55,716,736 | -1.16(-14.48%) |
Mar 10, 2020 | 8.500 | 8.570 | 7.340 | 8.010 | 54,734,044 | +0.75(+10.33%) |
Mar 09, 2020 | 7.550 | 8.260 | 7.040 | 7.260 | 95,743,896 | -3.26(-30.99%) |
Mar 06, 2020 | 10.70 | 10.87 | 10.27 | 10.52 | 52,078,196 | -1.22(-10.39%) |
Mar 05, 2020 | 12.01 | 12.05 | 11.31 | 11.74 | 42,527,932 | -0.59(-4.79%) |
Mar 04, 2020 | 12.45 | 12.45 | 12.10 | 12.33 | 23,900,568 | +0.17(+1.40%) |
Mar 03, 2020 | 12.51 | 12.91 | 11.99 | 12.16 | 37,360,912 | -0.33(-2.64%) |
Mar 02, 2020 | 12.20 | 12.56 | 12.02 | 12.49 | 29,931,206 | +0.39(+3.22%) |
Feb 28, 2020 | 11.56 | 12.11 | 11.51 | 12.10 | 46,960,400 | +0.02(+0.17%) |
Feb 27, 2020 | 12.00 | 12.55 | 11.71 | 12.08 | 41,795,912 | -0.47(-3.75%) |
Feb 26, 2020 | 12.84 | 13.10 | 12.45 | 12.55 | 41,263,460 | -0.27(-2.11%) |
Feb 25, 2020 | 13.20 | 13.30 | 12.62 | 12.82 | 26,388,580 | -0.26(-1.99%) |
Feb 24, 2020 | 13.14 | 13.28 | 12.71 | 13.08 | 38,314,904 | -0.95(-6.77%) |
Feb 21, 2020 | 14.17 | 14.18 | 13.89 | 14.03 | 22,637,200 | -0.37(-2.57%) |
Feb 20, 2020 | 14.77 | 14.93 | 14.37 | 14.40 | 21,452,728 | -0.49(-3.29%) |
Feb 19, 2020 | 14.77 | 14.94 | 14.73 | 14.89 | 16,207,681 | +0.33(+2.27%) |
Feb 18, 2020 | 14.32 | 14.69 | 14.31 | 14.56 | 20,754,770 | -0.08(-0.55%) |
Feb 14, 2020 | 14.83 | 14.85 | 14.57 | 14.64 | 14,207,900 | +0.01(+0.07%) |
Feb 13, 2020 | 14.91 | 14.91 | 14.56 | 14.63 | 21,952,612 | -0.29(-1.94%) |
Feb 12, 2020 | 14.81 | 15.02 | 14.81 | 14.92 | 24,174,940 | +0.10(+0.67%) |
Feb 11, 2020 | 14.73 | 14.87 | 14.63 | 14.82 | 26,408,384 | +0.42(+2.92%) |
Feb 10, 2020 | 14.45 | 14.49 | 14.23 | 14.40 | 29,054,322 | -0.18(-1.23%) |
Feb 07, 2020 | 14.74 | 14.76 | 14.29 | 14.58 | 39,589,600 | -0.05(-0.34%) |
Feb 06, 2020 | 14.83 | 14.98 | 14.46 | 14.63 | 104,398,944 | +0.20(+1.39%) |
Feb 05, 2020 | 14.68 | 14.71 | 14.32 | 14.43 | 32,985,320 | +0.06(+0.42%) |
Feb 04, 2020 | 14.42 | 14.72 | 14.35 | 14.37 | 23,990,756 | +0.17(+1.20%) |