Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.494 | 8.709 | 8.199 | 8.548 | 401,015 | -0.44(-4.88%) |
Apr 29, 2020 | 9.013 | 9.291 | 8.771 | 8.986 | 408,464 | +0.42(+4.91%) |
Apr 28, 2020 | 8.977 | 9.174 | 8.548 | 8.566 | 585,085 | +0.20(+2.35%) |
Apr 27, 2020 | 7.733 | 8.413 | 7.716 | 8.369 | 432,223 | +0.81(+10.78%) |
Apr 24, 2020 | 7.679 | 7.685 | 7.283 | 7.554 | 235,631 | +0.06(+0.84%) |
Apr 23, 2020 | 7.876 | 7.891 | 7.384 | 7.492 | 366,392 | -0.18(-2.33%) |
Apr 22, 2020 | 7.787 | 7.814 | 7.483 | 7.671 | 378,050 | +0.30(+4.00%) |
Apr 21, 2020 | 7.429 | 7.545 | 7.053 | 7.375 | 424,073 | -0.47(-5.94%) |
Apr 20, 2020 | 8.494 | 8.494 | 7.788 | 7.841 | 483,014 | -0.84(-9.69%) |
Apr 17, 2020 | 8.816 | 8.879 | 8.387 | 8.682 | 460,536 | +0.72(+8.99%) |
Apr 16, 2020 | 8.396 | 8.440 | 7.841 | 7.966 | 294,458 | -0.28(-3.37%) |
Apr 15, 2020 | 8.503 | 8.780 | 7.966 | 8.243 | 616,167 | -1.09(-11.70%) |
Apr 14, 2020 | 9.487 | 9.644 | 9.179 | 9.335 | 854,397 | +0.59(+6.76%) |
Apr 13, 2020 | 10.02 | 10.02 | 8.485 | 8.745 | 975,219 | -1.20(-12.06%) |
Apr 09, 2020 | 9.040 | 10.28 | 8.995 | 9.944 | 1,265,638 | +1.39(+16.23%) |
Apr 08, 2020 | 7.348 | 8.682 | 7.160 | 8.556 | 750,038 | +1.47(+20.69%) |
Apr 07, 2020 | 7.509 | 8.055 | 6.937 | 7.089 | 636,015 | +0.14(+2.06%) |
Apr 06, 2020 | 6.265 | 6.972 | 6.176 | 6.946 | 503,224 | +1.32(+23.57%) |
Apr 03, 2020 | 6.042 | 6.042 | 5.315 | 5.621 | 292,611 | -0.29(-4.83%) |
Apr 02, 2020 | 5.818 | 6.274 | 5.505 | 5.906 | 340,575 | +0.03(+0.59%) |
Apr 01, 2020 | 6.229 | 6.400 | 5.460 | 5.871 | 771,627 | -1.37(-18.91%) |
Mar 31, 2020 | 7.939 | 7.939 | 6.713 | 7.241 | 612,400 | -0.53(-6.80%) |
Mar 30, 2020 | 7.608 | 7.903 | 6.659 | 7.769 | 471,557 | +0.31(+4.20%) |
Mar 27, 2020 | 7.071 | 8.127 | 6.507 | 7.456 | 662,538 | +0.15(+2.08%) |
Mar 26, 2020 | 6.265 | 7.429 | 6.158 | 7.304 | 833,694 | +1.18(+19.30%) |
Mar 25, 2020 | 5.460 | 6.937 | 5.191 | 6.122 | 858,663 | +0.88(+16.72%) |
Mar 24, 2020 | 4.932 | 5.256 | 4.565 | 5.245 | 578,316 | +0.98(+22.97%) |
Mar 23, 2020 | 5.392 | 5.392 | 3.901 | 4.265 | 420,679 | -0.94(-18.14%) |
Mar 20, 2020 | 5.990 | 6.329 | 5.202 | 5.210 | 264,035 | -0.50(-8.80%) |
Mar 19, 2020 | 5.635 | 6.101 | 4.820 | 5.713 | 361,364 | +0.25(+4.60%) |
Mar 18, 2020 | 6.814 | 7.005 | 4.768 | 5.462 | 376,804 | -2.35(-30.08%) |
Mar 17, 2020 | 7.802 | 8.234 | 6.486 | 7.811 | 334,704 | -0.87(-9.99%) |
Mar 16, 2020 | 11.03 | 11.36 | 8.576 | 8.678 | 235,727 | -5.64(-39.41%) |
Mar 13, 2020 | 13.23 | 14.32 | 11.38 | 14.32 | 112,811 | +3.00(+26.49%) |
Mar 12, 2020 | 13.80 | 14.47 | 11.24 | 11.32 | 163,579 | -4.78(-29.67%) |
Mar 11, 2020 | 18.35 | 18.35 | 15.80 | 16.10 | 81,456 | -3.62(-18.37%) |
Mar 10, 2020 | 19.51 | 19.80 | 16.81 | 19.72 | 69,996 | +1.50(+8.23%) |
Mar 09, 2020 | 20.38 | 21.36 | 17.78 | 18.22 | 105,792 | -4.59(-20.11%) |
Mar 06, 2020 | 22.41 | 23.09 | 20.66 | 22.81 | 91,587 | -1.31(-5.43%) |
Mar 05, 2020 | 24.71 | 24.91 | 23.23 | 24.12 | 55,133 | -1.63(-6.33%) |
Mar 04, 2020 | 24.41 | 25.79 | 24.25 | 25.75 | 86,885 | +2.52(+10.86%) |
Mar 03, 2020 | 23.48 | 24.97 | 22.64 | 23.23 | 83,934 | -0.12(-0.52%) |
Mar 02, 2020 | 22.29 | 23.35 | 20.55 | 23.35 | 130,625 | +2.77(+13.44%) |
Feb 28, 2020 | 20.46 | 21.22 | 18.73 | 20.58 | 159,528 | -1.66(-7.45%) |
Feb 27, 2020 | 25.46 | 25.46 | 22.24 | 22.24 | 106,082 | -4.35(-16.35%) |
Feb 26, 2020 | 27.66 | 28.18 | 26.50 | 26.58 | 58,211 | -0.90(-3.28%) |
Feb 25, 2020 | 30.22 | 30.22 | 27.19 | 27.49 | 86,873 | -2.37(-7.94%) |
Feb 24, 2020 | 30.00 | 30.52 | 29.46 | 29.86 | 57,213 | -1.20(-3.85%) |
Feb 21, 2020 | 30.78 | 31.21 | 30.74 | 31.05 | 45,678 | +0.26(+0.85%) |
Feb 20, 2020 | 29.81 | 30.79 | 29.61 | 30.79 | 42,976 | +0.99(+3.34%) |
Feb 19, 2020 | 31.29 | 31.29 | 29.76 | 29.80 | 72,601 | -1.28(-4.13%) |
Feb 18, 2020 | 31.17 | 31.21 | 30.47 | 31.08 | 82,292 | -0.10(-0.31%) |
Feb 14, 2020 | 30.69 | 31.20 | 30.46 | 31.17 | 65,403 | +1.00(+3.32%) |
Feb 13, 2020 | 29.69 | 30.34 | 29.43 | 30.17 | 22,880 | +0.48(+1.61%) |
Feb 12, 2020 | 29.36 | 29.91 | 29.00 | 29.69 | 32,400 | +0.50(+1.70%) |
Feb 11, 2020 | 28.82 | 29.62 | 28.82 | 29.20 | 62,315 | +0.64(+2.25%) |
Feb 10, 2020 | 27.77 | 28.59 | 27.77 | 28.56 | 60,475 | +0.98(+3.55%) |
Feb 07, 2020 | 27.63 | 27.77 | 27.44 | 27.58 | 10,381 | -0.05(-0.19%) |
Feb 06, 2020 | 27.48 | 27.83 | 27.43 | 27.63 | 22,039 | +0.26(+0.96%) |
Feb 05, 2020 | 27.60 | 27.61 | 27.15 | 27.37 | 35,931 | +0.05(+0.19%) |
Feb 04, 2020 | 26.78 | 27.61 | 26.61 | 27.32 | 36,043 | +0.88(+3.35%) |