Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.31 | 11.05 | 9.708 | 11.01 | 34,961 | +0.04(+0.35%) |
Apr 29, 2020 | 10.80 | 12.35 | 10.62 | 10.97 | 101,803 | +0.50(+4.76%) |
Apr 28, 2020 | 9.349 | 10.71 | 8.755 | 10.47 | 88,188 | +1.99(+23.50%) |
Apr 27, 2020 | 7.606 | 8.662 | 6.945 | 8.477 | 116,508 | +0.87(+11.46%) |
Apr 24, 2020 | 7.041 | 7.606 | 7.036 | 7.606 | 54,598 | +0.50(+7.01%) |
Apr 23, 2020 | 6.945 | 7.146 | 6.514 | 7.108 | 36,459 | +0.34(+5.10%) |
Apr 22, 2020 | 7.021 | 7.056 | 6.696 | 6.763 | 29,038 | -0.01(-0.14%) |
Apr 21, 2020 | 7.223 | 7.223 | 6.514 | 6.772 | 26,370 | -0.44(-6.11%) |
Apr 20, 2020 | 6.705 | 7.260 | 6.705 | 7.213 | 35,968 | +0.39(+5.76%) |
Apr 17, 2020 | 7.213 | 7.587 | 6.322 | 6.820 | 76,417 | -0.36(-5.07%) |
Apr 16, 2020 | 6.801 | 7.634 | 6.782 | 7.184 | 109,973 | +0.38(+5.63%) |
Apr 15, 2020 | 6.590 | 6.985 | 6.293 | 6.801 | 25,073 | -0.17(-2.47%) |
Apr 14, 2020 | 6.686 | 8.142 | 6.466 | 6.973 | 159,283 | +0.49(+7.53%) |
Apr 13, 2020 | 6.696 | 6.863 | 6.322 | 6.485 | 199,446 | +0.01(+0.15%) |
Apr 09, 2020 | 7.117 | 7.180 | 6.236 | 6.475 | 95,417 | -0.62(-8.77%) |
Apr 08, 2020 | 6.801 | 7.184 | 6.226 | 7.098 | 98,110 | +0.12(+1.79%) |
Apr 07, 2020 | 6.083 | 7.146 | 5.747 | 6.973 | 92,202 | +0.91(+15.01%) |
Apr 06, 2020 | 5.508 | 6.083 | 5.316 | 6.063 | 74,543 | +0.39(+6.93%) |
Apr 03, 2020 | 5.747 | 5.786 | 4.971 | 5.671 | 148,554 | -0.14(-2.47%) |
Apr 02, 2020 | 5.834 | 6.178 | 5.623 | 5.814 | 67,674 | -0.09(-1.46%) |
Apr 01, 2020 | 6.092 | 6.131 | 5.661 | 5.901 | 55,890 | -1.43(-19.48%) |
Mar 31, 2020 | 5.968 | 7.328 | 5.872 | 7.328 | 43,801 | +1.29(+21.43%) |
Mar 30, 2020 | 5.881 | 6.083 | 5.508 | 6.035 | 85,051 | +0.13(+2.27%) |
Mar 27, 2020 | 6.705 | 6.705 | 5.853 | 5.901 | 30,065 | -0.80(-12.00%) |
Mar 26, 2020 | 6.322 | 6.801 | 6.104 | 6.705 | 114,603 | +0.38(+6.06%) |
Mar 25, 2020 | 6.619 | 7.251 | 5.814 | 6.322 | 49,603 | -0.01(-0.15%) |
Mar 24, 2020 | 4.770 | 7.510 | 4.770 | 6.332 | 60,581 | +1.52(+31.67%) |
Mar 23, 2020 | 5.268 | 5.699 | 4.320 | 4.809 | 105,153 | -0.17(-3.46%) |
Mar 20, 2020 | 4.981 | 6.801 | 4.885 | 4.981 | 389,500 | +0.18(+3.79%) |
Mar 19, 2020 | 3.822 | 5.182 | 3.621 | 4.799 | 114,625 | +0.96(+24.94%) |
Mar 18, 2020 | 5.537 | 5.738 | 3.266 | 3.841 | 216,231 | -2.02(-34.48%) |
Mar 17, 2020 | 6.178 | 6.887 | 5.359 | 5.862 | 123,116 | -0.35(-5.70%) |
Mar 16, 2020 | 7.663 | 7.663 | 5.891 | 6.217 | 155,903 | -1.85(-22.92%) |
Mar 13, 2020 | 7.395 | 9.397 | 6.964 | 8.065 | 144,692 | +0.68(+9.21%) |
Mar 12, 2020 | 8.190 | 9.598 | 7.203 | 7.385 | 180,174 | -1.36(-15.55%) |
Mar 11, 2020 | 9.196 | 9.924 | 8.228 | 8.746 | 188,553 | -0.85(-8.88%) |
Mar 10, 2020 | 10.32 | 10.33 | 7.663 | 9.598 | 293,449 | +0.37(+4.05%) |
Mar 09, 2020 | 10.78 | 11.40 | 8.142 | 9.225 | 341,407 | -2.13(-18.73%) |
Mar 06, 2020 | 12.02 | 12.50 | 10.58 | 11.35 | 222,780 | -0.79(-6.47%) |
Mar 05, 2020 | 13.20 | 13.20 | 11.26 | 12.14 | 255,745 | -1.18(-8.85%) |
Mar 04, 2020 | 13.55 | 13.88 | 12.75 | 13.31 | 191,855 | +0.24(+1.83%) |
Mar 03, 2020 | 15.39 | 15.39 | 12.22 | 13.08 | 486,333 | -2.06(-13.61%) |
Mar 02, 2020 | 15.32 | 15.33 | 14.37 | 15.13 | 116,782 | -0.20(-1.31%) |
Feb 28, 2020 | 15.06 | 15.46 | 14.38 | 15.34 | 166,615 | +0.01(+0.06%) |
Feb 27, 2020 | 15.90 | 16.27 | 14.98 | 15.33 | 79,412 | -0.09(-0.56%) |
Feb 26, 2020 | 15.52 | 16.08 | 14.61 | 15.41 | 126,142 | -0.03(-0.19%) |
Feb 25, 2020 | 15.98 | 16.74 | 15.39 | 15.44 | 63,475 | -0.57(-3.59%) |
Feb 24, 2020 | 16.94 | 16.94 | 15.57 | 16.02 | 78,793 | -1.09(-6.38%) |
Feb 21, 2020 | 17.18 | 17.32 | 16.76 | 17.11 | 49,274 | -0.13(-0.78%) |
Feb 20, 2020 | 16.83 | 17.63 | 16.76 | 17.24 | 102,761 | +0.33(+1.93%) |
Feb 19, 2020 | 16.49 | 17.26 | 16.14 | 16.92 | 116,640 | +0.34(+2.08%) |
Feb 18, 2020 | 17.22 | 17.24 | 16.33 | 16.57 | 140,919 | -0.19(-1.14%) |
Feb 14, 2020 | 16.47 | 16.86 | 15.49 | 16.76 | 272,263 | +0.10(+0.57%) |
Feb 13, 2020 | 14.42 | 16.67 | 14.39 | 16.67 | 196,213 | +2.19(+15.16%) |
Feb 12, 2020 | 14.31 | 14.47 | 14.16 | 14.47 | 95,682 | +0.12(+0.87%) |
Feb 11, 2020 | 13.98 | 14.56 | 13.98 | 14.35 | 289,081 | +0.35(+2.53%) |
Feb 10, 2020 | 14.37 | 14.61 | 13.99 | 13.99 | 267,896 | -0.51(-3.50%) |