Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.311 | 7.432 | 7.023 | 7.237 | 17,873 | -0.37(-4.89%) |
Apr 29, 2020 | 6.892 | 7.999 | 6.827 | 7.609 | 9,615 | +0.60(+8.63%) |
Apr 28, 2020 | 6.632 | 7.106 | 6.483 | 7.004 | 9,473 | +0.06(+0.80%) |
Apr 27, 2020 | 6.437 | 6.948 | 6.427 | 6.948 | 2,985 | +0.44(+6.71%) |
Apr 24, 2020 | 6.744 | 6.855 | 6.413 | 6.511 | 3,870 | +0.02(+0.29%) |
Apr 23, 2020 | 6.734 | 6.976 | 6.492 | 6.492 | 8,817 | -0.13(-1.97%) |
Apr 22, 2020 | 6.697 | 6.837 | 6.623 | 6.623 | 5,887 | -0.03(-0.42%) |
Apr 21, 2020 | 6.651 | 6.924 | 6.513 | 6.651 | 17,507 | +0.14(+2.14%) |
Apr 20, 2020 | 7.162 | 7.441 | 6.511 | 6.511 | 150,237 | -0.65(-9.09%) |
Apr 17, 2020 | 7.376 | 7.432 | 6.911 | 7.162 | 14,298 | +0.30(+4.34%) |
Apr 16, 2020 | 6.716 | 7.311 | 6.706 | 6.865 | 9,414 | -0.25(-3.49%) |
Apr 15, 2020 | 7.229 | 7.395 | 7.113 | 7.113 | 767 | -0.43(-5.71%) |
Apr 14, 2020 | 11.02 | 11.10 | 7.237 | 7.544 | 13,073 | -0.32(-4.02%) |
Apr 13, 2020 | 7.237 | 7.860 | 6.976 | 7.860 | 8,672 | +0.79(+11.18%) |
Apr 09, 2020 | 7.469 | 8.064 | 6.976 | 7.069 | 13,976 | +0.13(+1.88%) |
Apr 08, 2020 | 6.734 | 7.880 | 6.734 | 6.939 | 22,905 | +0.41(+6.27%) |
Apr 07, 2020 | 6.055 | 8.595 | 6.055 | 6.530 | 82,656 | +0.28(+4.46%) |
Apr 06, 2020 | 6.772 | 6.874 | 6.139 | 6.251 | 54,022 | -0.01(-0.15%) |
Apr 03, 2020 | 5.962 | 6.344 | 5.748 | 6.260 | 14,406 | +0.36(+6.15%) |
Apr 02, 2020 | 6.511 | 6.548 | 5.851 | 5.897 | 14,172 | -0.49(-7.71%) |
Apr 01, 2020 | 6.548 | 6.790 | 5.882 | 6.390 | 13,791 | -0.49(-7.16%) |
Mar 31, 2020 | 6.920 | 6.930 | 6.358 | 6.883 | 57,129 | +0.41(+6.32%) |
Mar 30, 2020 | 6.139 | 6.958 | 6.139 | 6.474 | 2,814 | -0.29(-4.26%) |
Mar 27, 2020 | 6.492 | 6.781 | 6.055 | 6.762 | 24,619 | +0.25(+3.86%) |
Mar 26, 2020 | 6.883 | 6.967 | 5.944 | 6.511 | 23,208 | +0.18(+2.79%) |
Mar 25, 2020 | 6.046 | 7.023 | 5.916 | 6.334 | 41,184 | +0.10(+1.64%) |
Mar 24, 2020 | 6.139 | 6.511 | 6.027 | 6.232 | 14,475 | +0.92(+17.34%) |
Mar 23, 2020 | 6.511 | 6.511 | 5.311 | 5.311 | 11,772 | -1.20(-18.43%) |
Mar 20, 2020 | 6.641 | 6.688 | 5.463 | 6.511 | 20,426 | +0.05(+0.72%) |
Mar 19, 2020 | 5.795 | 7.069 | 5.767 | 6.465 | 24,043 | +0.19(+2.96%) |
Mar 18, 2020 | 5.897 | 6.279 | 4.367 | 6.279 | 17,019 | -0.03(-0.44%) |
Mar 17, 2020 | 6.418 | 6.502 | 5.209 | 6.306 | 33,590 | +0.19(+3.04%) |
Mar 16, 2020 | 7.906 | 7.906 | 5.767 | 6.120 | 18,047 | -1.79(-22.59%) |
Mar 13, 2020 | 9.655 | 9.655 | 7.906 | 7.906 | 9,460 | -0.56(-6.59%) |
Mar 12, 2020 | 7.850 | 8.483 | 7.850 | 8.464 | 2,839 | -0.35(-4.02%) |
Mar 11, 2020 | 8.799 | 8.883 | 8.120 | 8.819 | 4,276 | -0.17(-1.85%) |
Mar 10, 2020 | 9.488 | 9.488 | 8.743 | 8.985 | 3,586 | -0.26(-2.82%) |
Mar 09, 2020 | 9.422 | 10.24 | 9.246 | 9.246 | 6,459 | -0.52(-5.33%) |
Mar 06, 2020 | 9.767 | 9.999 | 9.674 | 9.767 | 5,697 | -0.46(-4.46%) |
Mar 05, 2020 | 9.767 | 10.22 | 9.683 | 10.22 | 12,622 | +0.23(+2.30%) |
Mar 04, 2020 | 11.24 | 11.24 | 9.992 | 9.992 | 9,439 | -0.55(-5.19%) |
Mar 03, 2020 | 10.34 | 10.83 | 10.01 | 10.54 | 8,101 | +0.20(+1.98%) |
Mar 02, 2020 | 10.49 | 11.12 | 10.23 | 10.33 | 14,471 | -0.33(-3.05%) |
Feb 28, 2020 | 10.16 | 11.78 | 10.16 | 10.66 | 39,025 | +0.22(+2.14%) |
Feb 27, 2020 | 11.52 | 12.35 | 10.01 | 10.44 | 39,800 | -1.24(-10.60%) |
Feb 26, 2020 | 12.22 | 12.22 | 11.60 | 11.67 | 7,505 | -0.49(-4.02%) |
Feb 25, 2020 | 12.77 | 12.77 | 11.87 | 12.16 | 12,030 | -0.39(-3.11%) |
Feb 24, 2020 | 11.92 | 12.75 | 11.72 | 12.55 | 15,616 | +0.01(+0.11%) |
Feb 21, 2020 | 12.12 | 12.84 | 12.12 | 12.54 | 5,590 | -0.07(-0.59%) |
Feb 20, 2020 | 12.64 | 12.64 | 12.09 | 12.61 | 13,054 | +0.10(+0.82%) |
Feb 19, 2020 | 11.68 | 12.95 | 11.68 | 12.51 | 44,979 | +0.59(+4.91%) |
Feb 18, 2020 | 12.37 | 12.43 | 11.63 | 11.92 | 38,336 | -0.50(-4.04%) |
Feb 14, 2020 | 12.65 | 12.86 | 12.24 | 12.43 | 13,868 | -0.25(-1.98%) |
Feb 13, 2020 | 12.85 | 12.92 | 12.51 | 12.68 | 7,181 | -0.33(-2.57%) |
Feb 12, 2020 | 12.65 | 13.32 | 12.52 | 13.01 | 30,589 | -0.01(-0.07%) |
Feb 11, 2020 | 13.02 | 13.06 | 12.52 | 13.02 | 17,589 | -0.09(-0.71%) |
Feb 10, 2020 | 13.23 | 13.39 | 12.92 | 13.12 | 27,180 | -0.17(-1.26%) |
Feb 07, 2020 | 13.11 | 13.36 | 13.11 | 13.28 | 19,459 | +0.10(+0.78%) |
Feb 06, 2020 | 13.02 | 13.18 | 13.02 | 13.18 | 4,659 | +0.11(+0.85%) |
Feb 05, 2020 | 13.04 | 13.16 | 13.02 | 13.07 | 7,710 | -0.09(-0.71%) |
Feb 04, 2020 | 13.35 | 13.39 | 13.05 | 13.16 | 2,782 | -0.18(-1.36%) |