Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.994 | 7.152 | 6.791 | 6.906 | 252,374 | -0.39(-5.31%) |
Apr 29, 2020 | 7.302 | 7.478 | 7.143 | 7.293 | 174,681 | +0.08(+1.10%) |
Apr 28, 2020 | 6.959 | 7.346 | 6.897 | 7.214 | 272,386 | +0.48(+7.05%) |
Apr 27, 2020 | 6.228 | 6.778 | 6.105 | 6.739 | 235,297 | +0.77(+12.98%) |
Apr 24, 2020 | 6.299 | 6.325 | 5.340 | 5.964 | 551,431 | -0.70(-10.55%) |
Apr 23, 2020 | 6.923 | 6.967 | 6.598 | 6.668 | 115,671 | -0.14(-2.07%) |
Apr 22, 2020 | 6.879 | 6.967 | 6.747 | 6.809 | 96,659 | -0.03(-0.39%) |
Apr 21, 2020 | 6.818 | 6.959 | 6.774 | 6.835 | 67,672 | -0.14(-2.02%) |
Apr 20, 2020 | 7.099 | 7.266 | 6.703 | 6.976 | 162,838 | -0.13(-1.86%) |
Apr 17, 2020 | 7.486 | 7.518 | 7.046 | 7.108 | 366,370 | -0.18(-2.42%) |
Apr 16, 2020 | 7.478 | 7.697 | 7.249 | 7.284 | 336,168 | +0.13(+1.85%) |
Apr 15, 2020 | 7.214 | 7.469 | 6.879 | 7.152 | 395,820 | -0.09(-1.22%) |
Apr 14, 2020 | 6.237 | 7.381 | 6.132 | 7.240 | 459,524 | +1.44(+24.89%) |
Apr 13, 2020 | 5.718 | 5.832 | 5.525 | 5.797 | 207,210 | +0.06(+1.07%) |
Apr 09, 2020 | 5.709 | 6.026 | 5.525 | 5.736 | 217,230 | +0.04(+0.77%) |
Apr 08, 2020 | 5.586 | 5.727 | 5.454 | 5.692 | 150,651 | +0.01(+0.15%) |
Apr 07, 2020 | 6.026 | 6.211 | 5.560 | 5.683 | 178,775 | +0.20(+3.69%) |
Apr 06, 2020 | 5.393 | 5.648 | 5.331 | 5.481 | 90,843 | +0.31(+5.95%) |
Apr 03, 2020 | 5.692 | 5.709 | 5.111 | 5.173 | 143,797 | -0.50(-8.84%) |
Apr 02, 2020 | 5.525 | 5.964 | 5.454 | 5.674 | 132,743 | +0.25(+4.54%) |
Apr 01, 2020 | 5.586 | 5.665 | 5.287 | 5.428 | 171,120 | -0.41(-7.08%) |
Mar 31, 2020 | 6.334 | 6.334 | 5.815 | 5.841 | 199,358 | -0.24(-3.91%) |
Mar 30, 2020 | 6.255 | 6.321 | 5.903 | 6.079 | 180,890 | -0.13(-2.12%) |
Mar 27, 2020 | 6.871 | 6.910 | 5.903 | 6.211 | 237,123 | -0.66(-9.60%) |
Mar 26, 2020 | 5.841 | 7.126 | 5.841 | 6.871 | 617,272 | +1.56(+29.30%) |
Mar 25, 2020 | 4.293 | 5.443 | 4.284 | 5.313 | 292,965 | +1.30(+32.46%) |
Mar 24, 2020 | 3.730 | 4.196 | 3.730 | 4.011 | 315,303 | +0.62(+18.13%) |
Mar 23, 2020 | 4.073 | 4.073 | 3.396 | 3.396 | 562,287 | -0.73(-17.70%) |
Mar 20, 2020 | 4.742 | 5.639 | 3.959 | 4.126 | 347,387 | -0.28(-6.39%) |
Mar 19, 2020 | 4.152 | 4.654 | 3.968 | 4.407 | 270,040 | +0.19(+4.59%) |
Mar 18, 2020 | 5.296 | 5.613 | 4.020 | 4.214 | 290,529 | -1.95(-31.67%) |
Mar 17, 2020 | 6.149 | 6.703 | 5.876 | 6.167 | 205,598 | +0.16(+2.64%) |
Mar 16, 2020 | 7.390 | 7.609 | 5.964 | 6.008 | 390,683 | -1.35(-18.30%) |
Mar 13, 2020 | 7.513 | 7.653 | 6.158 | 7.354 | 350,229 | +1.21(+19.60%) |
Mar 12, 2020 | 6.422 | 6.774 | 5.498 | 6.149 | 333,449 | -1.95(-24.10%) |
Mar 11, 2020 | 9.334 | 9.444 | 7.935 | 8.102 | 212,884 | -1.35(-14.25%) |
Mar 10, 2020 | 8.806 | 9.677 | 8.656 | 9.448 | 291,359 | +1.43(+17.89%) |
Mar 09, 2020 | 8.322 | 9.202 | 7.979 | 8.014 | 355,285 | -1.51(-15.88%) |
Mar 06, 2020 | 9.527 | 10.06 | 9.395 | 9.527 | 173,011 | -0.62(-6.15%) |
Mar 05, 2020 | 10.73 | 10.86 | 10.03 | 10.15 | 117,243 | -0.99(-8.92%) |
Mar 04, 2020 | 11.08 | 11.24 | 10.85 | 11.15 | 254,280 | +0.13(+1.20%) |
Mar 03, 2020 | 11.52 | 11.74 | 10.79 | 11.01 | 206,281 | +0.09(+0.81%) |
Mar 02, 2020 | 11.00 | 11.02 | 10.71 | 10.93 | 248,655 | +0.28(+2.64%) |
Feb 28, 2020 | 10.57 | 10.65 | 10.21 | 10.64 | 611,224 | -0.24(-2.18%) |
Feb 27, 2020 | 11.14 | 11.34 | 10.86 | 10.88 | 663,850 | -0.56(-4.92%) |
Feb 26, 2020 | 11.96 | 12.21 | 11.37 | 11.45 | 267,489 | -0.33(-2.77%) |
Feb 25, 2020 | 11.99 | 12.10 | 11.74 | 11.77 | 48,289 | -0.09(-0.74%) |
Feb 24, 2020 | 11.93 | 12.01 | 11.82 | 11.86 | 78,380 | -0.39(-3.16%) |
Feb 21, 2020 | 12.43 | 12.54 | 12.13 | 12.25 | 60,701 | -0.35(-2.79%) |
Feb 20, 2020 | 12.70 | 13.07 | 12.60 | 12.60 | 72,480 | -0.33(-2.59%) |
Feb 19, 2020 | 12.73 | 12.93 | 12.68 | 12.93 | 73,476 | +0.33(+2.58%) |
Feb 18, 2020 | 12.63 | 12.73 | 12.54 | 12.61 | 56,426 | -0.03(-0.21%) |
Feb 14, 2020 | 12.75 | 12.81 | 12.40 | 12.63 | 81,731 | +0.17(+1.34%) |
Feb 13, 2020 | 12.76 | 12.83 | 12.47 | 12.47 | 72,357 | -0.43(-3.34%) |
Feb 12, 2020 | 13.16 | 13.16 | 12.80 | 12.90 | 57,939 | -0.15(-1.15%) |
Feb 11, 2020 | 13.01 | 13.24 | 12.96 | 13.05 | 50,026 | +0.26(+1.99%) |
Feb 10, 2020 | 12.79 | 12.90 | 12.70 | 12.79 | 87,715 | -0.13(-1.02%) |
Feb 07, 2020 | 13.14 | 13.36 | 12.72 | 12.92 | 188,357 | -0.20(-1.54%) |
Feb 06, 2020 | 14.30 | 14.30 | 12.94 | 13.13 | 181,266 | -1.09(-7.67%) |
Feb 05, 2020 | 14.25 | 14.40 | 14.07 | 14.22 | 136,431 | +0.40(+2.93%) |
Feb 04, 2020 | 14.26 | 14.38 | 13.77 | 13.81 | 106,214 | -0.05(-0.38%) |