Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.973 | 7.707 | 6.927 | 7.354 | 59,360 | +0.16(+2.19%) |
Apr 29, 2020 | 6.425 | 7.428 | 6.425 | 7.196 | 75,106 | +1.00(+16.19%) |
Apr 28, 2020 | 6.500 | 6.620 | 5.952 | 6.193 | 46,818 | -0.16(-2.49%) |
Apr 27, 2020 | 6.500 | 6.927 | 5.975 | 6.351 | 82,296 | -0.15(-2.29%) |
Apr 24, 2020 | 6.193 | 6.602 | 6.026 | 6.500 | 24,124 | +0.25(+4.01%) |
Apr 23, 2020 | 6.221 | 6.500 | 6.054 | 6.249 | 84,117 | -0.10(-1.61%) |
Apr 22, 2020 | 6.212 | 6.453 | 5.980 | 6.351 | 18,707 | +0.28(+4.59%) |
Apr 21, 2020 | 6.072 | 6.305 | 6.063 | 6.072 | 10,727 | -0.19(-3.11%) |
Apr 20, 2020 | 6.072 | 6.425 | 5.887 | 6.267 | 31,015 | +0.02(+0.30%) |
Apr 17, 2020 | 5.980 | 6.490 | 5.980 | 6.249 | 58,804 | +0.42(+7.17%) |
Apr 16, 2020 | 5.961 | 6.457 | 5.571 | 5.831 | 100,254 | -0.11(-1.87%) |
Apr 15, 2020 | 6.267 | 6.370 | 5.896 | 5.942 | 37,797 | -0.60(-9.22%) |
Apr 14, 2020 | 6.332 | 6.787 | 6.314 | 6.546 | 50,047 | +0.37(+6.02%) |
Apr 13, 2020 | 6.611 | 6.713 | 5.989 | 6.175 | 78,296 | -0.52(-7.77%) |
Apr 09, 2020 | 6.592 | 6.836 | 6.592 | 6.695 | 59,773 | +0.24(+3.74%) |
Apr 08, 2020 | 6.444 | 6.511 | 6.128 | 6.453 | 39,031 | +0.21(+3.42%) |
Apr 07, 2020 | 6.462 | 6.982 | 6.142 | 6.240 | 79,735 | -0.14(-2.18%) |
Apr 06, 2020 | 5.887 | 6.453 | 5.785 | 6.379 | 64,810 | +0.71(+12.62%) |
Apr 03, 2020 | 5.896 | 6.015 | 5.645 | 5.664 | 25,201 | -0.30(-4.98%) |
Apr 02, 2020 | 5.682 | 6.175 | 5.682 | 5.961 | 51,772 | +0.30(+5.25%) |
Apr 01, 2020 | 5.970 | 7.159 | 5.627 | 5.664 | 109,691 | -0.78(-12.10%) |
Mar 31, 2020 | 6.267 | 6.555 | 5.812 | 6.444 | 85,337 | +0.20(+3.27%) |
Mar 30, 2020 | 6.100 | 6.574 | 6.035 | 6.240 | 46,387 | +0.11(+1.82%) |
Mar 27, 2020 | 6.639 | 6.825 | 6.128 | 6.128 | 42,326 | -0.74(-10.81%) |
Mar 26, 2020 | 6.657 | 6.917 | 6.611 | 6.871 | 95,539 | +0.23(+3.50%) |
Mar 25, 2020 | 6.574 | 7.075 | 6.323 | 6.639 | 54,386 | -0.06(-0.83%) |
Mar 24, 2020 | 6.407 | 6.695 | 6.314 | 6.695 | 115,234 | +0.22(+3.44%) |
Mar 23, 2020 | 5.924 | 6.950 | 5.682 | 6.472 | 87,831 | +0.51(+8.57%) |
Mar 20, 2020 | 6.834 | 6.834 | 5.580 | 5.961 | 89,067 | -0.95(-13.71%) |
Mar 19, 2020 | 6.611 | 7.790 | 6.555 | 6.908 | 59,269 | +0.29(+4.35%) |
Mar 18, 2020 | 6.045 | 7.112 | 5.803 | 6.620 | 105,492 | -1.58(-19.25%) |
Mar 17, 2020 | 6.175 | 8.199 | 6.175 | 8.199 | 72,415 | +2.02(+32.78%) |
Mar 16, 2020 | 6.899 | 9.721 | 5.617 | 6.175 | 63,483 | -1.39(-18.40%) |
Mar 13, 2020 | 7.521 | 7.753 | 7.372 | 7.567 | 66,020 | +0.50(+7.10%) |
Mar 12, 2020 | 7.502 | 7.920 | 6.667 | 7.066 | 69,550 | -0.78(-9.94%) |
Mar 11, 2020 | 8.282 | 8.422 | 7.707 | 7.846 | 189,853 | -0.58(-6.94%) |
Mar 10, 2020 | 8.709 | 9.452 | 8.292 | 8.431 | 51,139 | -0.02(-0.22%) |
Mar 09, 2020 | 8.774 | 8.774 | 8.292 | 8.449 | 87,054 | -0.68(-7.43%) |
Mar 06, 2020 | 8.923 | 9.574 | 8.867 | 9.127 | 80,882 | +0.09(+1.03%) |
Mar 05, 2020 | 9.201 | 9.285 | 8.923 | 9.034 | 208,650 | -0.29(-3.09%) |
Mar 04, 2020 | 9.489 | 9.517 | 9.062 | 9.322 | 40,284 | +0.00(+0.00%) |
Mar 03, 2020 | 9.285 | 9.666 | 9.090 | 9.322 | 48,276 | -0.06(-0.69%) |
Mar 02, 2020 | 9.062 | 9.387 | 9.062 | 9.387 | 71,946 | +0.33(+3.69%) |
Feb 28, 2020 | 9.201 | 9.201 | 8.942 | 9.053 | 52,126 | -0.27(-2.89%) |
Feb 27, 2020 | 9.536 | 9.759 | 9.322 | 9.322 | 29,319 | -0.27(-2.81%) |
Feb 26, 2020 | 9.647 | 9.661 | 9.526 | 9.591 | 19,314 | +0.02(+0.19%) |
Feb 25, 2020 | 9.638 | 9.759 | 9.536 | 9.573 | 18,213 | -0.13(-1.34%) |
Feb 24, 2020 | 9.842 | 9.898 | 9.703 | 9.703 | 32,552 | -0.27(-2.70%) |
Feb 21, 2020 | 10.05 | 10.12 | 9.889 | 9.972 | 23,693 | -0.03(-0.28%) |
Feb 20, 2020 | 9.870 | 10.00 | 9.838 | 10.00 | 61,065 | +0.11(+1.13%) |
Feb 19, 2020 | 10.01 | 10.01 | 9.870 | 9.889 | 6,160 | -0.05(-0.47%) |
Feb 18, 2020 | 10.02 | 10.11 | 9.851 | 9.935 | 21,112 | -0.10(-1.02%) |
Feb 14, 2020 | 10.03 | 10.12 | 10.02 | 10.04 | 14,970 | +0.01(+0.09%) |
Feb 13, 2020 | 10.01 | 10.06 | 9.991 | 10.03 | 9,258 | +0.02(+0.19%) |
Feb 12, 2020 | 10.11 | 10.17 | 10.01 | 10.01 | 8,796 | -0.05(-0.46%) |
Feb 11, 2020 | 10.12 | 10.18 | 9.972 | 10.06 | 6,585 | +0.01(+0.09%) |
Feb 10, 2020 | 10.10 | 10.14 | 9.938 | 10.05 | 19,911 | +0.04(+0.37%) |
Feb 07, 2020 | 9.982 | 10.14 | 9.974 | 10.01 | 8,315 | -0.04(-0.37%) |
Feb 06, 2020 | 10.01 | 10.10 | 10.00 | 10.05 | 46,534 | +0.05(+0.46%) |
Feb 05, 2020 | 10.03 | 10.08 | 9.954 | 10.00 | 13,925 | +0.05(+0.46%) |
Feb 04, 2020 | 10.04 | 10.07 | 9.954 | 9.954 | 9,422 | -0.04(-0.37%) |