Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.142 | 9.271 | 8.707 | 9.014 | 1,044,976 | -0.26(-2.77%) |
Apr 29, 2020 | 9.152 | 9.598 | 9.014 | 9.271 | 780,236 | +0.56(+6.48%) |
Apr 28, 2020 | 8.608 | 8.895 | 8.366 | 8.707 | 866,481 | +0.41(+4.89%) |
Apr 27, 2020 | 7.668 | 8.380 | 7.609 | 8.301 | 1,335,715 | +0.66(+8.68%) |
Apr 24, 2020 | 7.401 | 7.787 | 7.351 | 7.638 | 870,600 | +0.30(+4.04%) |
Apr 23, 2020 | 7.104 | 7.569 | 7.084 | 7.342 | 883,612 | +0.23(+3.20%) |
Apr 22, 2020 | 7.371 | 7.500 | 7.005 | 7.114 | 524,837 | -0.02(-0.28%) |
Apr 21, 2020 | 7.045 | 7.342 | 6.926 | 7.134 | 991,086 | -0.23(-3.09%) |
Apr 20, 2020 | 7.371 | 7.549 | 7.045 | 7.361 | 1,263,408 | -0.13(-1.72%) |
Apr 17, 2020 | 7.411 | 7.718 | 7.292 | 7.490 | 984,604 | +0.33(+4.56%) |
Apr 16, 2020 | 7.520 | 7.643 | 6.797 | 7.163 | 814,071 | -0.40(-5.24%) |
Apr 15, 2020 | 7.817 | 7.841 | 7.411 | 7.559 | 722,465 | -0.67(-8.17%) |
Apr 14, 2020 | 8.756 | 8.776 | 8.064 | 8.232 | 630,531 | -0.48(-5.56%) |
Apr 13, 2020 | 8.855 | 8.944 | 8.361 | 8.717 | 1,037,088 | +0.00(+0.00%) |
Apr 09, 2020 | 7.876 | 9.063 | 7.856 | 8.717 | 1,653,371 | +1.11(+14.56%) |
Apr 08, 2020 | 6.926 | 7.683 | 6.847 | 7.609 | 2,597,404 | +0.68(+9.86%) |
Apr 07, 2020 | 7.203 | 7.203 | 6.778 | 6.926 | 1,487,431 | +0.25(+3.70%) |
Apr 06, 2020 | 6.600 | 6.995 | 6.600 | 6.679 | 741,861 | +0.40(+6.30%) |
Apr 03, 2020 | 6.510 | 6.698 | 6.110 | 6.283 | 704,848 | -0.28(-4.22%) |
Apr 02, 2020 | 6.303 | 6.847 | 6.283 | 6.560 | 732,046 | +0.24(+3.76%) |
Apr 01, 2020 | 7.173 | 7.173 | 6.283 | 6.322 | 624,230 | -1.06(-14.34%) |
Mar 31, 2020 | 7.470 | 7.678 | 7.163 | 7.381 | 784,396 | -0.11(-1.45%) |
Mar 30, 2020 | 7.421 | 7.836 | 7.173 | 7.490 | 565,668 | +0.12(+1.61%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.213 | 7.371 | 806,421 | -0.79(-9.70%) |
Mar 26, 2020 | 7.500 | 8.272 | 7.431 | 8.163 | 949,231 | +0.78(+10.59%) |
Mar 25, 2020 | 7.134 | 7.619 | 6.609 | 7.381 | 970,186 | +0.18(+2.47%) |
Mar 24, 2020 | 6.906 | 7.327 | 6.841 | 7.203 | 635,685 | +0.54(+8.17%) |
Mar 23, 2020 | 7.104 | 7.203 | 5.867 | 6.659 | 902,507 | -0.75(-10.15%) |
Mar 20, 2020 | 7.658 | 7.797 | 6.966 | 7.411 | 1,373,514 | -0.15(-1.96%) |
Mar 19, 2020 | 6.778 | 7.906 | 6.679 | 7.559 | 697,669 | +0.77(+11.37%) |
Mar 18, 2020 | 7.520 | 8.123 | 5.867 | 6.788 | 1,207,437 | -1.25(-15.52%) |
Mar 17, 2020 | 8.707 | 9.034 | 7.668 | 8.034 | 2,694,833 | -0.55(-6.45%) |
Mar 16, 2020 | 9.499 | 9.528 | 8.450 | 8.588 | 650,762 | -2.32(-21.23%) |
Mar 13, 2020 | 10.57 | 10.97 | 9.696 | 10.90 | 640,367 | +1.21(+12.45%) |
Mar 12, 2020 | 9.667 | 10.51 | 9.518 | 9.696 | 1,028,005 | -0.91(-8.58%) |
Mar 11, 2020 | 10.91 | 11.07 | 10.36 | 10.61 | 668,185 | -0.50(-4.54%) |
Mar 10, 2020 | 11.34 | 11.84 | 10.61 | 11.11 | 893,728 | +0.05(+0.45%) |
Mar 09, 2020 | 12.49 | 12.49 | 10.97 | 11.06 | 945,103 | -2.46(-18.21%) |
Mar 06, 2020 | 13.04 | 13.66 | 13.00 | 13.53 | 571,800 | -0.08(-0.57%) |
Mar 05, 2020 | 13.69 | 13.95 | 13.35 | 13.60 | 1,609,372 | +0.00(+0.00%) |
Mar 04, 2020 | 13.74 | 13.75 | 13.45 | 13.60 | 586,533 | +0.10(+0.72%) |
Mar 03, 2020 | 14.36 | 14.66 | 13.38 | 13.51 | 707,776 | -0.53(-3.75%) |
Mar 02, 2020 | 13.96 | 14.06 | 13.42 | 14.03 | 653,927 | +0.18(+1.27%) |
Feb 28, 2020 | 13.34 | 14.00 | 12.91 | 13.86 | 493,454 | -0.01(-0.07%) |
Feb 27, 2020 | 14.51 | 14.51 | 13.77 | 13.87 | 423,547 | -0.82(-5.58%) |
Feb 26, 2020 | 15.37 | 15.55 | 14.67 | 14.69 | 228,744 | -0.49(-3.21%) |
Feb 25, 2020 | 16.69 | 16.69 | 14.69 | 15.17 | 671,416 | -1.41(-8.52%) |
Feb 24, 2020 | 16.45 | 16.68 | 16.19 | 16.59 | 546,423 | -0.61(-3.57%) |
Feb 21, 2020 | 16.70 | 17.70 | 16.22 | 17.20 | 771,766 | +0.58(+3.46%) |
Feb 20, 2020 | 16.04 | 16.73 | 16.04 | 16.63 | 594,660 | +0.54(+3.33%) |
Feb 19, 2020 | 15.87 | 16.18 | 15.85 | 16.09 | 364,433 | +0.29(+1.85%) |
Feb 18, 2020 | 15.62 | 15.94 | 15.58 | 15.80 | 465,076 | +0.06(+0.37%) |
Feb 14, 2020 | 15.61 | 15.86 | 15.60 | 15.74 | 564,212 | +0.03(+0.19%) |
Feb 13, 2020 | 15.92 | 15.92 | 15.57 | 15.71 | 223,596 | -0.24(-1.53%) |
Feb 12, 2020 | 15.92 | 16.15 | 15.63 | 15.95 | 421,838 | +0.25(+1.61%) |
Feb 11, 2020 | 15.47 | 16.07 | 15.47 | 15.70 | 347,772 | +0.40(+2.61%) |
Feb 10, 2020 | 15.17 | 15.45 | 15.12 | 15.30 | 265,459 | +0.16(+1.03%) |
Feb 07, 2020 | 15.88 | 15.91 | 15.01 | 15.14 | 410,802 | -0.81(-5.07%) |
Feb 06, 2020 | 16.31 | 16.31 | 15.88 | 15.95 | 158,820 | -0.22(-1.39%) |
Feb 05, 2020 | 16.19 | 16.37 | 15.85 | 16.18 | 343,088 | +0.19(+1.16%) |
Feb 04, 2020 | 15.51 | 16.18 | 15.47 | 15.99 | 635,961 | +0.79(+5.20%) |