Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.070 | 6.140 | 5.664 | 5.961 | 34,336 | -0.34(-5.35%) |
Apr 29, 2020 | 6.110 | 6.586 | 5.951 | 6.298 | 50,806 | +0.46(+7.81%) |
Apr 28, 2020 | 6.239 | 6.254 | 5.713 | 5.842 | 50,127 | -0.20(-3.28%) |
Apr 27, 2020 | 5.793 | 6.179 | 5.465 | 6.041 | 62,048 | +0.25(+4.28%) |
Apr 24, 2020 | 5.991 | 6.239 | 5.297 | 5.793 | 44,763 | +0.44(+8.15%) |
Apr 23, 2020 | 5.257 | 5.683 | 5.108 | 5.356 | 49,912 | +0.19(+3.65%) |
Apr 22, 2020 | 5.555 | 5.555 | 5.108 | 5.168 | 78,141 | -0.18(-3.34%) |
Apr 21, 2020 | 5.426 | 5.971 | 5.207 | 5.346 | 30,521 | -0.31(-5.44%) |
Apr 20, 2020 | 6.199 | 6.199 | 5.584 | 5.654 | 41,180 | -0.59(-9.38%) |
Apr 17, 2020 | 5.356 | 6.298 | 5.356 | 6.239 | 33,975 | +1.05(+20.27%) |
Apr 16, 2020 | 5.693 | 5.693 | 5.009 | 5.188 | 28,929 | -0.56(-9.67%) |
Apr 15, 2020 | 5.832 | 6.107 | 5.455 | 5.743 | 33,720 | -0.34(-5.55%) |
Apr 14, 2020 | 6.725 | 7.032 | 6.080 | 6.080 | 76,588 | -0.36(-5.55%) |
Apr 13, 2020 | 6.616 | 6.884 | 6.348 | 6.437 | 35,334 | -0.28(-4.14%) |
Apr 09, 2020 | 6.427 | 6.804 | 6.229 | 6.715 | 52,627 | +0.57(+9.19%) |
Apr 08, 2020 | 6.308 | 6.308 | 6.055 | 6.150 | 48,727 | +0.05(+0.81%) |
Apr 07, 2020 | 6.170 | 6.566 | 5.931 | 6.100 | 57,448 | +0.08(+1.32%) |
Apr 06, 2020 | 5.257 | 6.199 | 5.257 | 6.021 | 45,591 | +0.93(+18.32%) |
Apr 03, 2020 | 5.594 | 5.862 | 4.959 | 5.088 | 53,937 | -0.58(-10.16%) |
Apr 02, 2020 | 6.289 | 6.427 | 5.654 | 5.664 | 59,204 | -0.47(-7.61%) |
Apr 01, 2020 | 6.477 | 6.735 | 6.120 | 6.130 | 43,847 | -0.79(-11.46%) |
Mar 31, 2020 | 7.062 | 7.122 | 6.477 | 6.923 | 48,744 | -0.19(-2.65%) |
Mar 30, 2020 | 8.282 | 8.282 | 6.844 | 7.112 | 49,272 | -1.17(-14.13%) |
Mar 27, 2020 | 9.572 | 9.572 | 8.262 | 8.282 | 44,662 | -1.36(-14.09%) |
Mar 26, 2020 | 8.520 | 9.720 | 8.451 | 9.641 | 74,120 | +1.11(+13.02%) |
Mar 25, 2020 | 8.332 | 9.011 | 7.776 | 8.530 | 52,881 | +0.06(+0.70%) |
Mar 24, 2020 | 7.925 | 8.471 | 7.370 | 8.471 | 50,340 | +0.91(+12.07%) |
Mar 23, 2020 | 8.104 | 8.371 | 7.142 | 7.558 | 38,192 | -0.62(-7.64%) |
Mar 20, 2020 | 9.383 | 9.383 | 7.410 | 8.183 | 106,464 | -1.62(-16.50%) |
Mar 19, 2020 | 6.841 | 9.800 | 6.841 | 9.800 | 37,753 | +2.88(+41.55%) |
Mar 18, 2020 | 6.953 | 7.226 | 6.447 | 6.923 | 44,857 | -0.34(-4.64%) |
Mar 17, 2020 | 6.120 | 7.261 | 6.120 | 7.261 | 61,247 | +1.12(+18.26%) |
Mar 16, 2020 | 6.943 | 7.127 | 6.011 | 6.140 | 77,399 | -0.98(-13.79%) |
Mar 13, 2020 | 7.657 | 7.786 | 6.913 | 7.122 | 47,384 | +0.07(+0.98%) |
Mar 12, 2020 | 7.052 | 7.484 | 6.814 | 7.052 | 52,645 | -0.62(-8.14%) |
Mar 11, 2020 | 7.707 | 7.995 | 7.330 | 7.677 | 51,890 | -0.31(-3.85%) |
Mar 10, 2020 | 8.064 | 8.074 | 7.638 | 7.985 | 70,888 | +0.31(+4.01%) |
Mar 09, 2020 | 7.588 | 7.737 | 7.211 | 7.677 | 74,234 | -0.57(-6.86%) |
Mar 06, 2020 | 8.094 | 8.342 | 7.647 | 8.243 | 54,139 | -0.13(-1.54%) |
Mar 05, 2020 | 8.619 | 8.768 | 7.945 | 8.371 | 33,742 | -0.46(-5.17%) |
Mar 04, 2020 | 8.094 | 8.828 | 7.786 | 8.828 | 30,148 | +0.86(+10.83%) |
Mar 03, 2020 | 8.575 | 8.748 | 7.871 | 7.965 | 29,655 | -0.61(-7.17%) |
Mar 02, 2020 | 8.411 | 8.758 | 8.104 | 8.580 | 59,552 | +0.59(+7.32%) |
Feb 28, 2020 | 7.895 | 8.173 | 7.747 | 7.995 | 47,687 | +0.01(+0.12%) |
Feb 27, 2020 | 8.530 | 8.530 | 7.985 | 7.985 | 46,505 | -0.59(-6.83%) |
Feb 26, 2020 | 8.867 | 8.877 | 8.252 | 8.570 | 26,607 | -0.31(-3.46%) |
Feb 25, 2020 | 9.472 | 9.701 | 8.668 | 8.877 | 43,543 | -0.49(-5.19%) |
Feb 24, 2020 | 9.631 | 9.800 | 9.258 | 9.363 | 37,929 | -0.61(-6.07%) |
Feb 21, 2020 | 10.01 | 10.05 | 9.889 | 9.968 | 27,725 | -0.01(-0.10%) |
Feb 20, 2020 | 9.720 | 10.05 | 9.661 | 9.978 | 13,494 | +0.21(+2.13%) |
Feb 19, 2020 | 9.770 | 9.859 | 9.572 | 9.770 | 23,265 | +0.10(+1.03%) |
Feb 18, 2020 | 10.02 | 10.14 | 9.557 | 9.671 | 40,965 | -0.39(-3.85%) |
Feb 14, 2020 | 10.35 | 10.35 | 10.06 | 10.06 | 11,694 | -0.39(-3.70%) |
Feb 13, 2020 | 10.12 | 10.44 | 10.11 | 10.44 | 37,155 | +0.21(+2.03%) |
Feb 12, 2020 | 9.879 | 10.39 | 9.869 | 10.24 | 53,363 | +0.41(+4.14%) |
Feb 11, 2020 | 9.810 | 9.869 | 9.661 | 9.830 | 9,396 | +0.16(+1.64%) |
Feb 10, 2020 | 9.482 | 9.750 | 9.482 | 9.671 | 34,258 | +0.09(+0.93%) |
Feb 07, 2020 | 9.869 | 9.869 | 9.175 | 9.582 | 49,602 | -0.26(-2.62%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.691 | 9.839 | 17,878 | -0.19(-1.88%) |
Feb 05, 2020 | 9.919 | 10.05 | 9.830 | 10.03 | 22,315 | +0.27(+2.74%) |
Feb 04, 2020 | 9.760 | 9.839 | 9.383 | 9.760 | 48,506 | +0.07(+0.72%) |