Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.060 | 7.345 | 6.370 | 7.030 | 36,408 | -0.21(-2.97%) |
Apr 29, 2020 | 6.590 | 7.450 | 6.568 | 7.245 | 86,660 | +0.92(+14.45%) |
Apr 28, 2020 | 6.310 | 6.950 | 6.180 | 6.330 | 22,974 | +0.11(+1.77%) |
Apr 27, 2020 | 6.100 | 6.300 | 5.910 | 6.220 | 19,778 | +0.33(+5.60%) |
Apr 24, 2020 | 5.410 | 5.900 | 5.410 | 5.890 | 9,700 | +0.38(+6.90%) |
Apr 23, 2020 | 5.670 | 6.209 | 5.435 | 5.510 | 35,064 | -0.14(-2.48%) |
Apr 22, 2020 | 5.920 | 5.970 | 5.500 | 5.650 | 67,846 | +0.13(+2.36%) |
Apr 21, 2020 | 5.500 | 5.765 | 5.500 | 5.520 | 51,038 | -0.03(-0.54%) |
Apr 20, 2020 | 5.720 | 5.993 | 5.533 | 5.550 | 21,668 | -0.34(-5.77%) |
Apr 17, 2020 | 5.930 | 6.020 | 5.720 | 5.890 | 26,300 | +0.21(+3.70%) |
Apr 16, 2020 | 5.920 | 5.940 | 5.534 | 5.680 | 27,875 | -0.33(-5.49%) |
Apr 15, 2020 | 6.020 | 6.190 | 5.760 | 6.010 | 25,200 | -0.24(-3.84%) |
Apr 14, 2020 | 6.390 | 6.500 | 6.140 | 6.250 | 21,011 | +0.10(+1.63%) |
Apr 13, 2020 | 6.280 | 6.750 | 5.880 | 6.150 | 25,734 | -0.25(-3.91%) |
Apr 09, 2020 | 6.010 | 6.730 | 5.990 | 6.400 | 46,400 | +0.37(+6.14%) |
Apr 08, 2020 | 5.990 | 6.250 | 5.510 | 6.030 | 60,506 | +0.14(+2.38%) |
Apr 07, 2020 | 6.810 | 6.970 | 5.730 | 5.890 | 76,290 | -0.85(-12.61%) |
Apr 06, 2020 | 6.500 | 6.800 | 6.050 | 6.740 | 26,086 | +0.64(+10.49%) |
Apr 03, 2020 | 6.840 | 6.920 | 6.010 | 6.100 | 26,900 | -0.86(-12.36%) |
Apr 02, 2020 | 7.260 | 7.770 | 6.730 | 6.960 | 21,907 | -0.34(-4.66%) |
Apr 01, 2020 | 7.360 | 7.960 | 6.940 | 7.300 | 45,630 | -0.46(-5.93%) |
Mar 31, 2020 | 8.050 | 8.370 | 7.541 | 7.760 | 29,619 | -0.43(-5.25%) |
Mar 30, 2020 | 7.900 | 8.220 | 7.410 | 8.190 | 31,029 | +0.24(+3.02%) |
Mar 27, 2020 | 8.640 | 8.820 | 7.940 | 7.950 | 69,100 | -1.12(-12.35%) |
Mar 26, 2020 | 8.250 | 9.110 | 8.250 | 9.070 | 58,752 | +0.71(+8.49%) |
Mar 25, 2020 | 7.510 | 8.470 | 7.410 | 8.360 | 72,213 | +0.75(+9.86%) |
Mar 24, 2020 | 6.837 | 7.698 | 6.837 | 7.610 | 62,253 | +0.78(+11.47%) |
Mar 23, 2020 | 6.887 | 6.926 | 5.754 | 6.827 | 42,101 | +0.16(+2.38%) |
Mar 20, 2020 | 8.006 | 8.323 | 5.242 | 6.669 | 246,749 | -1.65(-19.88%) |
Mar 19, 2020 | 7.233 | 8.393 | 7.065 | 8.323 | 48,621 | +0.87(+11.70%) |
Mar 18, 2020 | 8.641 | 8.971 | 7.451 | 7.451 | 60,703 | -1.71(-18.70%) |
Mar 17, 2020 | 8.115 | 9.166 | 8.115 | 9.166 | 38,773 | +1.16(+14.48%) |
Mar 16, 2020 | 8.720 | 9.711 | 8.006 | 8.006 | 112,597 | -1.61(-16.70%) |
Mar 13, 2020 | 9.364 | 9.681 | 8.720 | 9.612 | 69,029 | +0.93(+10.73%) |
Mar 12, 2020 | 9.057 | 9.255 | 7.945 | 8.680 | 131,259 | -1.38(-13.69%) |
Mar 11, 2020 | 9.572 | 11.25 | 9.463 | 10.06 | 35,054 | -0.03(-0.29%) |
Mar 10, 2020 | 9.780 | 10.13 | 9.423 | 10.09 | 31,934 | +0.50(+5.17%) |
Mar 09, 2020 | 10.14 | 10.40 | 9.512 | 9.592 | 17,829 | -1.15(-10.70%) |
Mar 06, 2020 | 10.88 | 11.05 | 10.66 | 10.74 | 36,331 | -0.35(-3.13%) |
Mar 05, 2020 | 11.08 | 11.42 | 11.01 | 11.09 | 34,032 | -0.33(-2.86%) |
Mar 04, 2020 | 11.18 | 11.41 | 11.03 | 11.41 | 30,238 | +0.31(+2.77%) |
Mar 03, 2020 | 11.20 | 11.67 | 10.85 | 11.11 | 25,961 | -0.09(-0.80%) |
Mar 02, 2020 | 10.76 | 11.20 | 10.57 | 11.20 | 14,368 | +0.44(+4.05%) |
Feb 28, 2020 | 10.75 | 10.90 | 10.29 | 10.76 | 36,432 | -0.19(-1.72%) |
Feb 27, 2020 | 11.38 | 11.48 | 10.90 | 10.95 | 42,293 | -0.49(-4.25%) |
Feb 26, 2020 | 11.67 | 11.87 | 11.16 | 11.43 | 18,531 | -0.26(-2.20%) |
Feb 25, 2020 | 12.15 | 12.20 | 11.48 | 11.69 | 43,702 | -0.45(-3.67%) |
Feb 24, 2020 | 12.29 | 12.44 | 12.14 | 12.14 | 14,310 | -0.18(-1.45%) |
Feb 21, 2020 | 12.57 | 12.57 | 12.32 | 12.32 | 19,780 | -0.22(-1.74%) |
Feb 20, 2020 | 12.68 | 12.74 | 12.31 | 12.53 | 25,568 | -0.15(-1.17%) |
Feb 19, 2020 | 12.93 | 12.95 | 12.63 | 12.68 | 16,306 | -0.13(-1.01%) |
Feb 18, 2020 | 12.88 | 12.91 | 12.60 | 12.81 | 26,249 | -0.06(-0.46%) |
Feb 14, 2020 | 13.03 | 13.03 | 12.72 | 12.87 | 20,890 | -0.12(-0.92%) |
Feb 13, 2020 | 12.88 | 12.99 | 12.79 | 12.99 | 28,241 | +0.03(+0.23%) |
Feb 12, 2020 | 12.92 | 13.03 | 12.73 | 12.96 | 32,253 | +0.19(+1.47%) |
Feb 11, 2020 | 12.85 | 12.94 | 12.77 | 12.77 | 31,840 | +0.00(+0.00%) |
Feb 10, 2020 | 12.89 | 12.93 | 12.64 | 12.77 | 15,525 | -0.11(-0.85%) |
Feb 07, 2020 | 12.81 | 12.96 | 12.78 | 12.88 | 14,229 | +0.00(+0.00%) |
Feb 06, 2020 | 13.18 | 13.18 | 12.72 | 12.88 | 23,519 | -0.06(-0.46%) |
Feb 05, 2020 | 12.69 | 13.02 | 12.69 | 12.94 | 15,104 | +0.07(+0.54%) |
Feb 04, 2020 | 12.70 | 12.95 | 12.70 | 12.87 | 12,208 | +0.29(+2.28%) |