Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.520 | 7.758 | 7.382 | 7.463 | 157,254 | -0.14(-1.89%) |
Apr 29, 2020 | 7.520 | 7.698 | 7.382 | 7.608 | 314,499 | +0.26(+3.58%) |
Apr 28, 2020 | 7.463 | 7.551 | 7.129 | 7.344 | 306,119 | +0.14(+1.91%) |
Apr 27, 2020 | 7.363 | 7.463 | 6.956 | 7.207 | 400,676 | +0.31(+4.45%) |
Apr 24, 2020 | 7.006 | 7.188 | 6.668 | 6.899 | 215,430 | +0.10(+1.47%) |
Apr 23, 2020 | 6.361 | 7.100 | 6.361 | 6.799 | 363,939 | +0.52(+8.28%) |
Apr 22, 2020 | 6.467 | 6.547 | 6.223 | 6.279 | 205,766 | +0.09(+1.52%) |
Apr 21, 2020 | 5.859 | 6.194 | 5.859 | 6.185 | 147,011 | +0.12(+1.96%) |
Apr 20, 2020 | 5.991 | 6.351 | 5.909 | 6.066 | 154,892 | -0.23(-3.68%) |
Apr 17, 2020 | 6.486 | 6.492 | 6.028 | 6.298 | 221,494 | +0.04(+0.60%) |
Apr 16, 2020 | 6.022 | 6.292 | 6.022 | 6.260 | 76,913 | +0.13(+2.15%) |
Apr 15, 2020 | 6.348 | 6.624 | 6.047 | 6.129 | 271,277 | -0.61(-9.02%) |
Apr 14, 2020 | 6.354 | 6.743 | 6.354 | 6.737 | 166,768 | +0.33(+5.08%) |
Apr 13, 2020 | 6.555 | 6.646 | 6.085 | 6.411 | 159,925 | +0.00(+0.00%) |
Apr 09, 2020 | 6.116 | 6.868 | 6.079 | 6.411 | 341,177 | +0.34(+5.68%) |
Apr 08, 2020 | 5.734 | 6.066 | 5.496 | 6.066 | 283,011 | +0.38(+6.61%) |
Apr 07, 2020 | 5.640 | 6.179 | 5.571 | 5.690 | 510,840 | +0.36(+6.82%) |
Apr 06, 2020 | 5.145 | 5.549 | 5.145 | 5.327 | 680,372 | +0.06(+1.19%) |
Apr 03, 2020 | 5.314 | 5.446 | 5.076 | 5.264 | 246,547 | -0.04(-0.83%) |
Apr 02, 2020 | 5.339 | 5.571 | 5.188 | 5.308 | 461,240 | -0.07(-1.28%) |
Apr 01, 2020 | 5.414 | 5.646 | 5.176 | 5.377 | 493,003 | -0.15(-2.72%) |
Mar 31, 2020 | 5.395 | 5.847 | 5.395 | 5.527 | 187,831 | -0.08(-1.45%) |
Mar 30, 2020 | 6.097 | 6.148 | 5.358 | 5.609 | 287,567 | -0.39(-6.58%) |
Mar 27, 2020 | 5.985 | 6.198 | 5.703 | 6.003 | 195,004 | -0.23(-3.72%) |
Mar 26, 2020 | 5.703 | 6.649 | 5.703 | 6.235 | 316,170 | +0.49(+8.51%) |
Mar 25, 2020 | 5.364 | 6.135 | 5.063 | 5.746 | 609,097 | +0.38(+7.13%) |
Mar 24, 2020 | 5.690 | 5.743 | 5.252 | 5.364 | 387,107 | -0.01(-0.23%) |
Mar 23, 2020 | 6.016 | 6.016 | 4.857 | 5.377 | 580,407 | -0.83(-13.42%) |
Mar 20, 2020 | 6.329 | 7.163 | 5.978 | 6.210 | 584,374 | +0.04(+0.61%) |
Mar 19, 2020 | 4.080 | 6.417 | 3.948 | 6.173 | 936,736 | +1.47(+31.33%) |
Mar 18, 2020 | 5.013 | 5.173 | 3.954 | 4.700 | 705,712 | -0.79(-14.38%) |
Mar 17, 2020 | 6.411 | 6.429 | 5.395 | 5.489 | 574,057 | -0.91(-14.29%) |
Mar 16, 2020 | 6.768 | 7.000 | 6.267 | 6.404 | 398,735 | -0.94(-12.80%) |
Mar 13, 2020 | 7.019 | 7.395 | 6.737 | 7.344 | 457,509 | +0.66(+9.84%) |
Mar 12, 2020 | 6.267 | 6.956 | 5.640 | 6.686 | 718,973 | -1.59(-19.17%) |
Mar 11, 2020 | 8.159 | 8.347 | 7.990 | 8.272 | 323,207 | -0.14(-1.64%) |
Mar 10, 2020 | 8.234 | 9.086 | 7.927 | 8.410 | 556,360 | +0.58(+7.36%) |
Mar 09, 2020 | 7.495 | 9.237 | 6.943 | 7.833 | 768,747 | -1.70(-17.82%) |
Mar 06, 2020 | 10.34 | 10.48 | 9.513 | 9.531 | 469,318 | -1.05(-9.95%) |
Mar 05, 2020 | 10.83 | 10.86 | 10.52 | 10.58 | 292,115 | -0.28(-2.60%) |
Mar 04, 2020 | 11.29 | 11.39 | 10.87 | 10.87 | 193,484 | -0.38(-3.40%) |
Mar 03, 2020 | 11.58 | 11.58 | 11.13 | 11.25 | 122,183 | -0.27(-2.34%) |
Mar 02, 2020 | 11.88 | 11.91 | 11.36 | 11.52 | 246,100 | -0.61(-5.01%) |
Feb 28, 2020 | 10.87 | 12.13 | 10.52 | 12.13 | 540,011 | +0.96(+8.59%) |
Feb 27, 2020 | 11.27 | 11.28 | 10.97 | 11.17 | 308,503 | -0.16(-1.38%) |
Feb 26, 2020 | 11.41 | 11.61 | 11.30 | 11.32 | 200,595 | -0.16(-1.36%) |
Feb 25, 2020 | 11.77 | 11.77 | 11.41 | 11.48 | 273,275 | -0.28(-2.35%) |
Feb 24, 2020 | 11.59 | 11.76 | 11.38 | 11.76 | 276,023 | +0.01(+0.05%) |
Feb 21, 2020 | 11.91 | 11.91 | 11.69 | 11.75 | 266,016 | -0.19(-1.63%) |
Feb 20, 2020 | 11.91 | 12.03 | 11.88 | 11.94 | 172,733 | +0.04(+0.32%) |
Feb 19, 2020 | 12.03 | 12.03 | 11.91 | 11.91 | 111,423 | -0.10(-0.84%) |
Feb 18, 2020 | 11.91 | 12.03 | 11.91 | 12.01 | 124,411 | +0.03(+0.21%) |
Feb 14, 2020 | 12.04 | 12.04 | 11.94 | 11.98 | 117,449 | -0.03(-0.21%) |
Feb 13, 2020 | 12.01 | 12.10 | 11.97 | 12.01 | 124,769 | -0.07(-0.57%) |
Feb 12, 2020 | 12.19 | 12.28 | 12.08 | 12.08 | 141,566 | -0.01(-0.10%) |
Feb 11, 2020 | 12.09 | 12.21 | 12.00 | 12.09 | 194,242 | -0.03(-0.21%) |
Feb 10, 2020 | 12.33 | 12.33 | 11.98 | 12.11 | 331,845 | -0.24(-1.98%) |
Feb 07, 2020 | 12.23 | 12.45 | 12.22 | 12.36 | 185,110 | +0.02(+0.18%) |
Feb 06, 2020 | 12.39 | 12.40 | 12.31 | 12.34 | 324,728 | -0.05(-0.39%) |
Feb 05, 2020 | 12.27 | 12.40 | 12.27 | 12.38 | 149,000 | +0.18(+1.45%) |
Feb 04, 2020 | 12.21 | 12.27 | 12.14 | 12.21 | 151,492 | +0.07(+0.55%) |