Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.513 | 8.214 | 6.887 | 7.175 | 27,520 | -0.39(-5.13%) |
Apr 29, 2020 | 7.506 | 8.295 | 6.818 | 7.563 | 35,953 | +0.49(+7.00%) |
Apr 28, 2020 | 7.118 | 7.118 | 6.887 | 7.068 | 17,420 | +0.18(+2.64%) |
Apr 27, 2020 | 7.068 | 7.362 | 6.642 | 6.887 | 35,393 | +0.13(+1.85%) |
Apr 24, 2020 | 6.542 | 6.799 | 6.542 | 6.761 | 31,786 | -0.03(-0.46%) |
Apr 23, 2020 | 6.774 | 6.793 | 6.724 | 6.793 | 20,782 | +0.09(+1.31%) |
Apr 22, 2020 | 6.730 | 7.494 | 6.436 | 6.705 | 54,725 | -0.03(-0.37%) |
Apr 21, 2020 | 6.655 | 7.250 | 6.655 | 6.730 | 38,400 | -0.17(-2.45%) |
Apr 20, 2020 | 6.574 | 7.124 | 6.473 | 6.899 | 87,086 | +0.20(+2.99%) |
Apr 17, 2020 | 6.905 | 7.344 | 6.699 | 6.699 | 56,544 | +0.11(+1.71%) |
Apr 16, 2020 | 7.619 | 7.663 | 6.580 | 6.586 | 68,197 | -0.79(-10.70%) |
Apr 15, 2020 | 7.469 | 7.665 | 7.369 | 7.375 | 35,629 | -0.39(-5.00%) |
Apr 14, 2020 | 6.617 | 8.226 | 6.617 | 7.763 | 103,646 | +1.41(+22.17%) |
Apr 13, 2020 | 6.874 | 7.275 | 6.173 | 6.354 | 143,326 | -0.50(-7.31%) |
Apr 09, 2020 | 6.818 | 8.439 | 6.574 | 6.855 | 163,085 | +0.66(+10.61%) |
Apr 08, 2020 | 5.522 | 6.492 | 5.522 | 6.198 | 74,548 | +0.53(+9.39%) |
Apr 07, 2020 | 5.165 | 6.849 | 5.115 | 5.666 | 162,586 | +0.53(+10.37%) |
Apr 06, 2020 | 4.864 | 5.278 | 4.864 | 5.134 | 129,652 | +0.16(+3.14%) |
Apr 03, 2020 | 5.321 | 5.703 | 4.699 | 4.977 | 158,612 | -0.31(-5.92%) |
Apr 02, 2020 | 5.841 | 5.841 | 5.165 | 5.290 | 56,741 | -0.47(-8.15%) |
Apr 01, 2020 | 5.603 | 6.079 | 5.603 | 5.760 | 30,861 | -0.28(-4.66%) |
Mar 31, 2020 | 5.447 | 6.073 | 5.196 | 6.041 | 108,439 | +0.61(+11.18%) |
Mar 30, 2020 | 5.916 | 5.947 | 5.434 | 5.434 | 115,261 | -0.48(-8.15%) |
Mar 27, 2020 | 4.439 | 6.261 | 4.414 | 5.916 | 84,976 | +1.50(+33.85%) |
Mar 26, 2020 | 4.257 | 4.702 | 3.982 | 4.420 | 234,509 | +0.14(+3.37%) |
Mar 25, 2020 | 4.364 | 4.812 | 4.119 | 4.276 | 280,824 | +0.31(+7.73%) |
Mar 24, 2020 | 4.733 | 4.958 | 3.969 | 3.969 | 172,405 | -0.77(-16.25%) |
Mar 23, 2020 | 6.173 | 6.173 | 4.195 | 4.739 | 137,734 | -1.40(-22.76%) |
Mar 20, 2020 | 5.165 | 6.373 | 4.783 | 6.135 | 115,006 | +1.13(+22.50%) |
Mar 19, 2020 | 5.143 | 5.289 | 4.320 | 5.009 | 128,298 | -0.17(-3.29%) |
Mar 18, 2020 | 6.855 | 7.007 | 3.967 | 5.179 | 102,891 | -2.08(-28.63%) |
Mar 17, 2020 | 7.860 | 7.860 | 7.226 | 7.257 | 138,815 | -0.66(-8.38%) |
Mar 16, 2020 | 8.829 | 9.487 | 7.690 | 7.921 | 277,832 | -1.21(-13.28%) |
Mar 13, 2020 | 9.207 | 9.444 | 7.933 | 9.134 | 156,898 | -0.02(-0.27%) |
Mar 12, 2020 | 9.292 | 10.24 | 8.530 | 9.158 | 118,976 | -0.90(-8.91%) |
Mar 11, 2020 | 10.41 | 10.54 | 9.792 | 10.05 | 190,897 | -0.45(-4.29%) |
Mar 10, 2020 | 10.08 | 10.50 | 9.859 | 10.50 | 157,050 | +0.41(+4.04%) |
Mar 09, 2020 | 10.60 | 10.60 | 8.153 | 10.10 | 296,106 | -0.81(-7.43%) |
Mar 06, 2020 | 10.97 | 11.13 | 10.85 | 10.91 | 107,170 | -0.31(-2.77%) |
Mar 05, 2020 | 11.50 | 11.50 | 11.18 | 11.22 | 39,075 | -0.42(-3.61%) |
Mar 04, 2020 | 11.56 | 11.64 | 11.37 | 11.64 | 22,438 | +0.07(+0.63%) |
Mar 03, 2020 | 11.33 | 11.56 | 11.27 | 11.56 | 203,367 | +0.29(+2.59%) |
Mar 02, 2020 | 11.39 | 11.39 | 11.27 | 11.27 | 53,609 | -0.09(-0.80%) |
Feb 28, 2020 | 11.27 | 11.46 | 11.27 | 11.36 | 49,071 | +0.06(+0.54%) |
Feb 27, 2020 | 11.48 | 11.58 | 11.27 | 11.30 | 235,916 | -0.30(-2.57%) |
Feb 26, 2020 | 11.58 | 11.64 | 11.53 | 11.60 | 13,882 | +0.03(+0.26%) |
Feb 25, 2020 | 11.58 | 11.64 | 11.52 | 11.57 | 72,274 | +0.02(+0.16%) |
Feb 24, 2020 | 11.67 | 11.67 | 11.49 | 11.55 | 75,959 | -0.15(-1.30%) |
Feb 21, 2020 | 11.56 | 11.88 | 11.56 | 11.70 | 69,914 | +0.12(+1.00%) |
Feb 20, 2020 | 11.58 | 11.63 | 11.58 | 11.59 | 40,801 | +0.01(+0.11%) |
Feb 19, 2020 | 11.52 | 11.64 | 11.52 | 11.58 | 45,415 | +0.06(+0.53%) |
Feb 18, 2020 | 11.64 | 11.64 | 11.46 | 11.52 | 75,398 | -0.15(-1.31%) |
Feb 14, 2020 | 11.56 | 11.67 | 11.49 | 11.67 | 115,047 | +0.12(+1.00%) |
Feb 13, 2020 | 11.55 | 11.61 | 11.53 | 11.55 | 143,668 | -0.01(-0.05%) |
Feb 12, 2020 | 11.58 | 11.77 | 11.50 | 11.56 | 174,500 | +0.01(+0.05%) |
Feb 11, 2020 | 11.49 | 11.70 | 11.47 | 11.55 | 153,113 | +0.07(+0.58%) |
Feb 10, 2020 | 11.46 | 11.67 | 11.40 | 11.49 | 210,227 | +0.03(+0.27%) |