Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.865 | 7.865 | 7.750 | 7.750 | 978 | -0.63(-7.53%) |
Apr 29, 2020 | 7.664 | 8.381 | 7.664 | 8.381 | 495 | +1.42(+20.48%) |
Apr 28, 2020 | 6.956 | 6.956 | 6.956 | 4 | +0.00(+0.00%) | |
Apr 27, 2020 | 6.930 | 6.965 | 6.921 | 6.956 | 796 | +0.04(+0.61%) |
Apr 24, 2020 | 6.914 | 6.914 | 6.914 | 3 | +0.00(+0.00%) | |
Apr 23, 2020 | 6.914 | 6.914 | 6.914 | 2 | +0.00(+0.00%) | |
Apr 22, 2020 | 7.005 | 7.026 | 6.880 | 6.914 | 904 | -0.22(-3.03%) |
Apr 21, 2020 | 7.130 | 7.130 | 7.130 | 8 | +0.00(+0.00%) | |
Apr 20, 2020 | 7.130 | 7.130 | 7.130 | 7.130 | 213 | +0.01(+0.09%) |
Apr 17, 2020 | 7.013 | 7.130 | 7.013 | 7.123 | 3,477 | -0.30(-4.02%) |
Apr 16, 2020 | 7.562 | 7.595 | 7.422 | 7.422 | 3,682 | -0.41(-5.26%) |
Apr 15, 2020 | 8.428 | 8.453 | 7.224 | 7.834 | 4,430 | +0.31(+4.05%) |
Apr 14, 2020 | 7.529 | 7.529 | 7.529 | 26 | +0.00(+0.00%) | |
Apr 13, 2020 | 7.529 | 7.529 | 7.529 | 107 | +0.00(+0.00%) | |
Apr 09, 2020 | 7.422 | 8.230 | 7.422 | 7.529 | 1,697 | +0.81(+12.02%) |
Apr 08, 2020 | 6.416 | 6.721 | 6.416 | 6.721 | 4,789 | +0.30(+4.64%) |
Apr 07, 2020 | 6.391 | 6.495 | 6.391 | 6.423 | 5,815 | -0.12(-1.90%) |
Apr 06, 2020 | 6.370 | 6.556 | 6.370 | 6.548 | 4,253 | +0.31(+4.98%) |
Apr 03, 2020 | 6.210 | 6.237 | 6.210 | 6.237 | 363 | +0.04(+0.57%) |
Apr 02, 2020 | 6.201 | 6.201 | 6.201 | 6.201 | 190 | -0.23(-3.59%) |
Apr 01, 2020 | 6.432 | 6.432 | 6.416 | 6.432 | 3,620 | -0.15(-2.26%) |
Mar 31, 2020 | 6.581 | 6.581 | 6.581 | 6.581 | 1,333 | +0.15(+2.31%) |
Mar 30, 2020 | 6.572 | 6.572 | 6.432 | 6.432 | 1,086 | +0.24(+3.86%) |
Mar 27, 2020 | 6.193 | 6.193 | 6.193 | 117 | +0.00(+0.00%) | |
Mar 26, 2020 | 6.193 | 6.193 | 6.193 | 58 | +0.00(+0.00%) | |
Mar 25, 2020 | 6.193 | 6.193 | 6.193 | 135 | +0.00(+0.00%) | |
Mar 24, 2020 | 6.597 | 6.597 | 5.814 | 6.193 | 17,896 | -0.00(-0.06%) |
Mar 23, 2020 | 6.717 | 6.717 | 6.177 | 6.197 | 5,721 | -1.23(-16.51%) |
Mar 20, 2020 | 7.801 | 7.838 | 7.422 | 7.422 | 3,880 | -0.43(-5.52%) |
Mar 19, 2020 | 7.956 | 7.956 | 7.818 | 7.856 | 3,750 | -0.11(-1.42%) |
Mar 18, 2020 | 7.925 | 7.969 | 7.917 | 7.969 | 5,142 | +0.01(+0.13%) |
Mar 17, 2020 | 8.148 | 8.148 | 7.958 | 7.958 | 1,249 | -0.31(-3.69%) |
Mar 16, 2020 | 8.263 | 8.263 | 8.263 | 92 | +0.00(+0.00%) | |
Mar 13, 2020 | 8.345 | 8.370 | 7.958 | 8.263 | 17,461 | +0.18(+2.24%) |
Mar 12, 2020 | 8.121 | 8.121 | 7.958 | 8.082 | 1,748 | +0.08(+1.03%) |
Mar 11, 2020 | 7.999 | 7.999 | 7.999 | 7 | +0.00(+0.00%) | |
Mar 10, 2020 | 8.230 | 8.230 | 7.956 | 7.999 | 7,990 | +0.12(+1.57%) |
Mar 09, 2020 | 8.263 | 8.320 | 7.834 | 7.875 | 6,382 | -1.20(-13.18%) |
Mar 06, 2020 | 9.071 | 9.071 | 9.071 | 19 | +0.00(+0.00%) | |
Mar 05, 2020 | 9.071 | 9.071 | 9.071 | 36 | +0.00(+0.00%) | |
Mar 04, 2020 | 9.071 | 9.071 | 9.071 | 24 | +0.00(+0.00%) | |
Mar 02, 2020 | 9.071 | 9.071 | 9.071 | 0 | +0.00(+0.00%) | |
Feb 28, 2020 | 8.722 | 9.071 | 8.722 | 9.071 | 1,212 | +0.60(+7.10%) |
Feb 27, 2020 | 8.669 | 8.686 | 8.470 | 8.470 | 6,236 | -0.24(-2.75%) |
Feb 26, 2020 | 8.684 | 8.709 | 8.684 | 8.709 | 1,660 | -0.08(-0.90%) |
Feb 25, 2020 | 8.717 | 8.882 | 8.717 | 8.788 | 2,534 | -0.18(-1.98%) |
Feb 24, 2020 | 8.966 | 8.966 | 8.966 | 8.966 | 1,091 | -0.11(-1.16%) |
Feb 21, 2020 | 9.071 | 9.071 | 9.071 | 9.071 | 606 | +0.00(+0.00%) |
Feb 20, 2020 | 9.096 | 9.096 | 9.071 | 9.071 | 257 | +0.00(+0.00%) |
Feb 19, 2020 | 9.071 | 9.071 | 9.071 | 18 | +0.00(+0.00%) | |
Feb 18, 2020 | 9.112 | 9.125 | 8.628 | 9.071 | 1,947 | -0.08(-0.84%) |
Feb 13, 2020 | 9.148 | 9.148 | 9.148 | 0 | -0.01(-0.06%) | |
Feb 12, 2020 | 9.154 | 9.154 | 9.154 | 27 | +0.00(+0.00%) | |
Feb 11, 2020 | 9.145 | 9.154 | 9.145 | 9.154 | 692 | +0.04(+0.45%) |
Feb 10, 2020 | 9.112 | 9.137 | 9.112 | 9.112 | 2,848 | +0.00(+0.00%) |
Feb 07, 2020 | 9.112 | 9.112 | 9.112 | 13 | +0.00(+0.00%) | |
Feb 05, 2020 | 9.112 | 9.112 | 9.112 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 9.137 | 9.137 | 9.112 | 9.112 | 938 | +0.00(+0.00%) |