Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.372 | 9.372 | 8.518 | 8.601 | 261,176 | -0.83(-8.80%) |
Apr 29, 2020 | 9.469 | 9.606 | 9.138 | 9.430 | 174,873 | +0.72(+8.30%) |
Apr 28, 2020 | 8.874 | 8.991 | 8.454 | 8.708 | 210,090 | +0.24(+2.88%) |
Apr 27, 2020 | 8.142 | 8.620 | 7.956 | 8.464 | 266,769 | +0.69(+8.83%) |
Apr 24, 2020 | 7.696 | 7.824 | 7.302 | 7.777 | 94,445 | +0.36(+4.82%) |
Apr 23, 2020 | 7.429 | 7.751 | 7.302 | 7.419 | 76,628 | +0.31(+4.40%) |
Apr 22, 2020 | 7.556 | 7.578 | 7.043 | 7.107 | 72,235 | -0.01(-0.18%) |
Apr 21, 2020 | 7.126 | 7.234 | 6.883 | 7.120 | 89,263 | -0.39(-5.14%) |
Apr 20, 2020 | 7.995 | 8.025 | 7.271 | 7.506 | 172,024 | -0.75(-9.12%) |
Apr 17, 2020 | 8.366 | 8.435 | 7.919 | 8.259 | 167,481 | -0.54(-6.10%) |
Apr 16, 2020 | 7.644 | 7.644 | 7.068 | 8.796 | 102,125 | +1.21(+16.00%) |
Apr 15, 2020 | 7.888 | 7.888 | 7.286 | 7.583 | 115,297 | -0.53(-6.48%) |
Apr 14, 2020 | 8.317 | 8.493 | 7.956 | 8.108 | 113,827 | +0.35(+4.47%) |
Apr 13, 2020 | 8.483 | 8.483 | 7.566 | 7.761 | 131,459 | -0.56(-6.69%) |
Apr 09, 2020 | 8.591 | 8.923 | 7.988 | 8.317 | 194,012 | +0.19(+2.28%) |
Apr 08, 2020 | 7.859 | 8.181 | 7.498 | 8.132 | 136,640 | +0.80(+10.86%) |
Apr 07, 2020 | 8.122 | 8.298 | 7.263 | 7.335 | 232,865 | +0.14(+1.94%) |
Apr 06, 2020 | 6.775 | 7.302 | 6.662 | 7.195 | 151,014 | +1.27(+21.43%) |
Apr 03, 2020 | 6.355 | 6.383 | 5.730 | 5.926 | 126,200 | -0.33(-5.30%) |
Apr 02, 2020 | 5.867 | 6.326 | 5.735 | 6.258 | 60,079 | +0.27(+4.57%) |
Apr 01, 2020 | 6.345 | 6.482 | 5.857 | 5.984 | 182,708 | -1.06(-15.10%) |
Mar 31, 2020 | 7.224 | 7.466 | 6.882 | 7.048 | 72,705 | -0.15(-2.04%) |
Mar 30, 2020 | 6.853 | 7.380 | 6.554 | 7.195 | 162,215 | +0.15(+2.08%) |
Mar 27, 2020 | 7.419 | 7.598 | 6.638 | 7.048 | 179,978 | -1.03(-12.80%) |
Mar 26, 2020 | 7.702 | 8.191 | 7.256 | 8.083 | 271,266 | +0.90(+12.51%) |
Mar 25, 2020 | 7.439 | 8.298 | 6.502 | 7.185 | 470,708 | +0.42(+6.20%) |
Mar 24, 2020 | 5.867 | 6.765 | 5.857 | 6.765 | 296,224 | +1.77(+35.51%) |
Mar 23, 2020 | 5.355 | 5.603 | 4.527 | 4.992 | 213,952 | -0.14(-2.71%) |
Mar 20, 2020 | 6.037 | 6.549 | 5.112 | 5.131 | 194,319 | -0.65(-11.28%) |
Mar 19, 2020 | 5.248 | 6.387 | 4.868 | 5.784 | 145,107 | +0.55(+10.45%) |
Mar 18, 2020 | 6.115 | 6.115 | 4.224 | 5.236 | 212,927 | -1.56(-22.95%) |
Mar 17, 2020 | 6.329 | 7.322 | 5.969 | 6.796 | 91,926 | +0.84(+14.05%) |
Mar 16, 2020 | 6.806 | 7.452 | 5.959 | 5.959 | 154,214 | -2.78(-31.85%) |
Mar 13, 2020 | 8.011 | 8.743 | 7.155 | 8.743 | 102,603 | +1.81(+26.12%) |
Mar 12, 2020 | 9.123 | 9.123 | 6.933 | 6.933 | 162,221 | -3.20(-31.60%) |
Mar 11, 2020 | 10.80 | 10.99 | 9.737 | 10.13 | 57,835 | -1.64(-13.90%) |
Mar 10, 2020 | 11.34 | 11.77 | 10.11 | 11.77 | 117,605 | +1.30(+12.37%) |
Mar 09, 2020 | 13.00 | 13.08 | 10.47 | 10.48 | 167,191 | -3.97(-27.48%) |
Mar 06, 2020 | 13.50 | 14.82 | 12.99 | 14.45 | 76,721 | -0.16(-1.06%) |
Mar 05, 2020 | 16.07 | 16.07 | 14.51 | 14.60 | 86,895 | -2.72(-15.68%) |
Mar 04, 2020 | 16.57 | 17.34 | 15.81 | 17.32 | 40,592 | +1.46(+9.19%) |
Mar 03, 2020 | 17.77 | 18.54 | 15.52 | 15.86 | 57,839 | -1.37(-7.93%) |
Mar 02, 2020 | 17.26 | 17.26 | 16.40 | 17.22 | 34,273 | +0.85(+5.21%) |
Feb 28, 2020 | 17.10 | 17.10 | 15.68 | 16.37 | 45,087 | -2.62(-13.82%) |
Feb 27, 2020 | 18.37 | 19.70 | 16.83 | 19.00 | 38,475 | -0.54(-2.74%) |
Feb 26, 2020 | 20.88 | 21.21 | 19.37 | 19.53 | 143,485 | -1.19(-5.73%) |
Feb 25, 2020 | 23.54 | 23.55 | 20.66 | 20.72 | 44,510 | -3.09(-12.98%) |
Feb 24, 2020 | 25.06 | 25.06 | 23.03 | 23.81 | 18,161 | -2.79(-10.50%) |
Feb 21, 2020 | 27.33 | 27.33 | 26.30 | 26.60 | 9,346 | -0.96(-3.48%) |
Feb 20, 2020 | 26.79 | 27.81 | 26.79 | 27.56 | 4,939 | +0.67(+2.48%) |
Feb 19, 2020 | 26.65 | 26.92 | 26.65 | 26.90 | 2,170 | +0.63(+2.39%) |
Feb 18, 2020 | 26.29 | 26.34 | 26.01 | 26.27 | 6,725 | -0.00(-0.01%) |
Feb 14, 2020 | 26.29 | 26.38 | 26.15 | 26.27 | 2,670 | -0.96(-3.51%) |
Feb 13, 2020 | 26.87 | 27.30 | 26.42 | 27.23 | 3,405 | -0.11(-0.41%) |
Feb 12, 2020 | 26.96 | 27.43 | 26.96 | 27.34 | 6,064 | +0.81(+3.07%) |
Feb 11, 2020 | 26.80 | 27.25 | 26.52 | 26.53 | 4,341 | +0.26(+1.00%) |
Feb 10, 2020 | 26.04 | 26.33 | 25.92 | 26.26 | 7,949 | +0.05(+0.19%) |
Feb 07, 2020 | 26.37 | 26.38 | 25.72 | 26.21 | 5,135 | -0.16(-0.59%) |
Feb 06, 2020 | 26.51 | 26.59 | 26.37 | 26.37 | 2,147 | -0.30(-1.14%) |
Feb 05, 2020 | 26.31 | 26.88 | 26.31 | 26.67 | 11,488 | +1.02(+3.99%) |
Feb 04, 2020 | 25.27 | 25.82 | 25.27 | 25.65 | 12,924 | +1.31(+5.39%) |