Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.405 | 8.535 | 8.030 | 8.068 | 115,724 | -0.34(-4.00%) |
Apr 29, 2020 | 8.221 | 8.649 | 8.142 | 8.405 | 150,714 | +0.34(+4.27%) |
Apr 28, 2020 | 8.152 | 8.512 | 8.018 | 8.061 | 132,636 | -0.08(-0.94%) |
Apr 27, 2020 | 7.992 | 8.321 | 7.739 | 8.137 | 176,229 | +0.28(+3.60%) |
Apr 24, 2020 | 7.525 | 7.931 | 7.487 | 7.854 | 280,611 | +0.40(+5.36%) |
Apr 23, 2020 | 7.418 | 7.556 | 7.319 | 7.454 | 142,186 | +0.17(+2.28%) |
Apr 22, 2020 | 7.074 | 7.296 | 7.013 | 7.288 | 153,266 | +0.31(+4.38%) |
Apr 21, 2020 | 6.875 | 7.028 | 6.562 | 6.982 | 134,926 | -0.24(-3.28%) |
Apr 20, 2020 | 7.212 | 7.586 | 7.074 | 7.219 | 163,876 | -0.31(-4.06%) |
Apr 17, 2020 | 7.541 | 7.659 | 7.150 | 7.525 | 296,172 | -0.02(-0.20%) |
Apr 16, 2020 | 7.869 | 8.112 | 7.479 | 7.541 | 114,281 | -0.34(-4.27%) |
Apr 15, 2020 | 7.984 | 8.099 | 7.665 | 7.877 | 188,688 | -0.17(-2.09%) |
Apr 14, 2020 | 7.655 | 8.061 | 7.533 | 8.045 | 130,082 | +0.46(+6.05%) |
Apr 13, 2020 | 7.846 | 7.934 | 7.449 | 7.586 | 188,706 | -0.11(-1.39%) |
Apr 09, 2020 | 7.961 | 8.159 | 7.334 | 7.693 | 194,048 | +0.17(+2.24%) |
Apr 08, 2020 | 6.906 | 7.563 | 6.906 | 7.525 | 136,282 | +0.48(+6.84%) |
Apr 07, 2020 | 6.707 | 7.066 | 6.676 | 7.043 | 192,595 | +0.49(+7.47%) |
Apr 06, 2020 | 6.080 | 6.646 | 6.080 | 6.554 | 219,886 | +0.54(+8.89%) |
Apr 03, 2020 | 6.378 | 6.506 | 5.850 | 6.019 | 149,589 | -0.21(-3.32%) |
Apr 02, 2020 | 6.049 | 6.646 | 6.049 | 6.225 | 222,571 | +0.12(+2.00%) |
Apr 01, 2020 | 6.363 | 6.403 | 5.973 | 6.103 | 148,023 | -0.69(-10.14%) |
Mar 31, 2020 | 6.496 | 6.915 | 6.138 | 6.791 | 242,957 | +0.55(+8.84%) |
Mar 30, 2020 | 6.534 | 6.548 | 6.096 | 6.240 | 198,572 | -0.30(-4.62%) |
Mar 27, 2020 | 6.610 | 6.842 | 6.428 | 6.542 | 86,973 | -0.39(-5.66%) |
Mar 26, 2020 | 6.753 | 7.833 | 6.508 | 6.935 | 267,271 | +0.33(+5.03%) |
Mar 25, 2020 | 5.386 | 7.509 | 5.386 | 6.602 | 192,947 | +1.13(+20.55%) |
Mar 24, 2020 | 5.318 | 5.665 | 5.069 | 5.477 | 162,427 | +0.54(+10.86%) |
Mar 23, 2020 | 5.446 | 5.643 | 4.699 | 4.940 | 273,837 | -0.88(-15.18%) |
Mar 20, 2020 | 5.854 | 6.534 | 5.684 | 5.824 | 103,388 | +0.03(+0.52%) |
Mar 19, 2020 | 5.023 | 6.512 | 4.736 | 5.794 | 162,364 | +0.58(+11.16%) |
Mar 18, 2020 | 5.960 | 6.089 | 4.570 | 5.212 | 431,584 | -1.10(-17.37%) |
Mar 17, 2020 | 6.028 | 6.700 | 5.885 | 6.308 | 347,661 | +0.27(+4.51%) |
Mar 16, 2020 | 6.428 | 6.599 | 5.900 | 6.036 | 163,743 | -0.77(-11.32%) |
Mar 13, 2020 | 6.912 | 7.123 | 6.104 | 6.806 | 240,137 | +0.11(+1.69%) |
Mar 12, 2020 | 7.614 | 7.985 | 6.512 | 6.693 | 317,346 | -1.75(-20.75%) |
Mar 11, 2020 | 8.914 | 9.065 | 8.160 | 8.445 | 230,923 | -0.85(-9.11%) |
Mar 10, 2020 | 9.601 | 9.752 | 8.287 | 9.291 | 486,855 | -0.07(-0.73%) |
Mar 09, 2020 | 10.27 | 10.27 | 9.239 | 9.359 | 304,181 | -1.73(-15.60%) |
Mar 06, 2020 | 11.09 | 11.18 | 10.91 | 11.09 | 155,546 | -0.38(-3.29%) |
Mar 05, 2020 | 11.46 | 11.58 | 11.41 | 11.47 | 54,373 | -0.14(-1.24%) |
Mar 04, 2020 | 11.60 | 11.74 | 11.48 | 11.61 | 63,600 | +0.10(+0.85%) |
Mar 03, 2020 | 11.71 | 11.85 | 11.48 | 11.51 | 83,400 | -0.20(-1.68%) |
Mar 02, 2020 | 11.51 | 11.72 | 11.35 | 11.71 | 113,674 | +0.26(+2.31%) |
Feb 28, 2020 | 11.29 | 11.47 | 10.58 | 11.44 | 218,146 | -0.20(-1.74%) |
Feb 27, 2020 | 12.05 | 12.05 | 11.61 | 11.65 | 162,016 | -0.53(-4.37%) |
Feb 26, 2020 | 12.46 | 12.57 | 12.16 | 12.18 | 121,071 | -0.28(-2.23%) |
Feb 25, 2020 | 12.85 | 12.85 | 12.45 | 12.46 | 77,644 | -0.40(-3.09%) |
Feb 24, 2020 | 12.76 | 12.91 | 12.70 | 12.85 | 111,779 | -0.10(-0.81%) |
Feb 21, 2020 | 12.99 | 12.99 | 12.92 | 12.96 | 68,404 | -0.03(-0.23%) |
Feb 20, 2020 | 13.00 | 13.00 | 12.94 | 12.99 | 52,439 | +0.01(+0.06%) |
Feb 19, 2020 | 12.95 | 13.02 | 12.95 | 12.98 | 69,512 | +0.01(+0.06%) |
Feb 18, 2020 | 12.99 | 12.99 | 12.94 | 12.97 | 39,123 | -0.02(-0.12%) |
Feb 14, 2020 | 12.85 | 12.99 | 12.82 | 12.99 | 85,205 | +0.16(+1.23%) |
Feb 13, 2020 | 12.75 | 12.86 | 12.74 | 12.83 | 62,647 | +0.07(+0.59%) |
Feb 12, 2020 | 12.67 | 12.79 | 12.67 | 12.76 | 122,611 | +0.13(+1.07%) |
Feb 11, 2020 | 12.65 | 12.67 | 12.60 | 12.62 | 50,408 | +0.06(+0.48%) |
Feb 10, 2020 | 12.52 | 12.61 | 12.52 | 12.56 | 76,999 | +0.04(+0.30%) |
Feb 07, 2020 | 12.57 | 12.58 | 12.52 | 12.52 | 62,403 | -0.07(-0.60%) |
Feb 06, 2020 | 12.64 | 12.64 | 12.58 | 12.60 | 48,896 | -0.03(-0.24%) |
Feb 05, 2020 | 12.67 | 12.67 | 12.60 | 12.63 | 46,860 | +0.05(+0.37%) |
Feb 04, 2020 | 12.59 | 12.62 | 12.53 | 12.58 | 68,921 | +0.07(+0.53%) |