Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.246 | 8.230 | 7.136 | 8.018 | 345,824 | +1.25(+18.48%) |
Apr 29, 2020 | 7.632 | 7.678 | 6.593 | 6.768 | 265,399 | -0.59(-8.00%) |
Apr 28, 2020 | 6.713 | 7.489 | 6.667 | 7.356 | 389,454 | +0.67(+10.04%) |
Apr 27, 2020 | 6.483 | 6.841 | 6.483 | 6.685 | 158,729 | +0.20(+3.12%) |
Apr 24, 2020 | 6.593 | 6.703 | 6.234 | 6.483 | 97,223 | +0.00(+0.00%) |
Apr 23, 2020 | 6.308 | 6.896 | 6.308 | 6.483 | 153,659 | +0.18(+2.92%) |
Apr 22, 2020 | 6.437 | 6.483 | 6.225 | 6.299 | 109,226 | -0.20(-3.11%) |
Apr 21, 2020 | 6.593 | 6.848 | 6.041 | 6.501 | 221,433 | -0.08(-1.26%) |
Apr 20, 2020 | 6.464 | 6.961 | 6.326 | 6.584 | 188,529 | +0.28(+4.37%) |
Apr 17, 2020 | 6.731 | 6.915 | 6.069 | 6.308 | 93,743 | -0.06(-0.87%) |
Apr 16, 2020 | 6.473 | 6.575 | 6.285 | 6.363 | 92,343 | -0.28(-4.16%) |
Apr 15, 2020 | 7.136 | 7.136 | 6.207 | 6.639 | 177,059 | -0.50(-6.96%) |
Apr 14, 2020 | 6.667 | 7.310 | 6.593 | 7.136 | 213,353 | +0.75(+11.82%) |
Apr 13, 2020 | 5.517 | 6.703 | 5.517 | 6.382 | 381,438 | +1.05(+19.66%) |
Apr 09, 2020 | 4.598 | 5.426 | 4.598 | 5.333 | 205,323 | +0.96(+21.85%) |
Apr 08, 2020 | 4.588 | 4.588 | 4.276 | 4.377 | 97,556 | -0.03(-0.63%) |
Apr 07, 2020 | 4.561 | 4.910 | 4.340 | 4.405 | 93,325 | -0.09(-2.04%) |
Apr 06, 2020 | 4.405 | 4.690 | 4.405 | 4.496 | 62,908 | +0.19(+4.49%) |
Apr 03, 2020 | 4.478 | 4.506 | 4.221 | 4.303 | 79,062 | -0.03(-0.64%) |
Apr 02, 2020 | 4.487 | 4.769 | 4.211 | 4.331 | 124,969 | -0.17(-3.88%) |
Apr 01, 2020 | 4.690 | 4.938 | 4.446 | 4.506 | 106,369 | -0.39(-7.89%) |
Mar 31, 2020 | 4.846 | 5.214 | 4.791 | 4.892 | 191,755 | +0.20(+4.31%) |
Mar 30, 2020 | 4.736 | 4.979 | 4.588 | 4.690 | 188,175 | +0.02(+0.39%) |
Mar 27, 2020 | 4.579 | 4.860 | 4.170 | 4.671 | 231,858 | +0.15(+3.25%) |
Mar 26, 2020 | 4.230 | 4.690 | 4.120 | 4.524 | 160,222 | +0.42(+10.31%) |
Mar 25, 2020 | 3.991 | 4.303 | 3.834 | 4.101 | 160,228 | +0.17(+4.21%) |
Mar 24, 2020 | 4.074 | 4.229 | 3.857 | 3.936 | 95,250 | +0.10(+2.64%) |
Mar 23, 2020 | 4.119 | 4.359 | 3.752 | 3.834 | 153,515 | -0.28(-6.71%) |
Mar 20, 2020 | 4.496 | 4.782 | 4.055 | 4.110 | 218,047 | -0.24(-5.50%) |
Mar 19, 2020 | 4.110 | 4.745 | 4.064 | 4.349 | 175,074 | +0.18(+4.42%) |
Mar 18, 2020 | 4.680 | 4.956 | 4.165 | 4.165 | 188,295 | -0.92(-18.08%) |
Mar 17, 2020 | 5.223 | 5.494 | 5.016 | 5.085 | 112,469 | -0.11(-2.12%) |
Mar 16, 2020 | 5.839 | 6.115 | 5.168 | 5.195 | 260,638 | -1.10(-17.52%) |
Mar 13, 2020 | 6.510 | 6.657 | 5.949 | 6.299 | 128,109 | +0.11(+1.78%) |
Mar 12, 2020 | 6.244 | 6.565 | 5.747 | 6.188 | 166,062 | -0.51(-7.68%) |
Mar 11, 2020 | 6.896 | 7.106 | 6.483 | 6.703 | 139,645 | -0.39(-5.45%) |
Mar 10, 2020 | 6.713 | 7.264 | 6.682 | 7.090 | 468,130 | +1.09(+18.07%) |
Mar 09, 2020 | 7.319 | 7.319 | 5.977 | 6.005 | 215,641 | -1.75(-22.54%) |
Mar 06, 2020 | 7.365 | 7.825 | 7.356 | 7.752 | 144,748 | +0.17(+2.18%) |
Mar 05, 2020 | 8.110 | 8.165 | 7.494 | 7.586 | 176,640 | -0.65(-7.92%) |
Mar 04, 2020 | 8.184 | 8.708 | 8.046 | 8.239 | 147,142 | +0.11(+1.36%) |
Mar 03, 2020 | 8.055 | 8.496 | 8.055 | 8.129 | 124,471 | +0.09(+1.14%) |
Mar 02, 2020 | 8.184 | 8.267 | 7.871 | 8.037 | 137,016 | -0.21(-2.56%) |
Feb 28, 2020 | 8.092 | 8.634 | 8.000 | 8.248 | 176,068 | -0.14(-1.64%) |
Feb 27, 2020 | 8.671 | 8.781 | 8.018 | 8.386 | 161,291 | -0.51(-5.69%) |
Feb 26, 2020 | 8.947 | 9.269 | 8.804 | 8.892 | 72,404 | +0.02(+0.21%) |
Feb 25, 2020 | 9.361 | 9.453 | 8.736 | 8.873 | 177,647 | -0.47(-5.02%) |
Feb 24, 2020 | 9.876 | 9.876 | 9.269 | 9.342 | 126,012 | -0.76(-7.55%) |
Feb 21, 2020 | 10.25 | 10.25 | 9.968 | 10.11 | 60,900 | -0.18(-1.79%) |
Feb 20, 2020 | 9.434 | 10.31 | 9.434 | 10.29 | 126,830 | +0.73(+7.60%) |
Feb 19, 2020 | 9.949 | 10.02 | 9.379 | 9.563 | 136,370 | -0.32(-3.26%) |
Feb 18, 2020 | 9.958 | 10.11 | 9.848 | 9.885 | 64,793 | -0.08(-0.83%) |
Feb 14, 2020 | 10.28 | 10.47 | 9.968 | 9.968 | 99,725 | -0.30(-2.95%) |
Feb 13, 2020 | 10.65 | 10.68 | 10.18 | 10.27 | 114,263 | -0.36(-3.37%) |
Feb 12, 2020 | 10.66 | 11.00 | 10.49 | 10.63 | 135,650 | +0.17(+1.67%) |
Feb 11, 2020 | 10.15 | 11.03 | 10.15 | 10.46 | 154,538 | +0.32(+3.18%) |
Feb 10, 2020 | 10.42 | 10.75 | 9.968 | 10.13 | 257,101 | -0.72(-6.61%) |
Feb 07, 2020 | 10.77 | 10.96 | 10.40 | 10.85 | 136,719 | +0.15(+1.42%) |
Feb 06, 2020 | 11.00 | 11.33 | 10.63 | 10.70 | 110,054 | -0.25(-2.29%) |
Feb 05, 2020 | 10.76 | 11.24 | 10.76 | 10.95 | 101,881 | +0.16(+1.50%) |
Feb 04, 2020 | 10.80 | 11.05 | 10.68 | 10.79 | 53,746 | +0.14(+1.35%) |