Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.787 | 7.787 | 7.202 | 7.545 | 52,951 | +0.03(+0.35%) |
Apr 29, 2020 | 6.853 | 7.536 | 6.853 | 7.519 | 72,392 | +1.01(+15.56%) |
Apr 28, 2020 | 6.723 | 7.052 | 6.507 | 6.507 | 51,461 | +0.06(+0.94%) |
Apr 27, 2020 | 6.083 | 6.559 | 6.083 | 6.446 | 41,608 | +0.35(+5.67%) |
Apr 24, 2020 | 5.970 | 6.152 | 5.819 | 6.100 | 28,546 | +0.29(+4.91%) |
Apr 23, 2020 | 5.650 | 6.039 | 5.538 | 5.814 | 30,329 | +0.08(+1.36%) |
Apr 22, 2020 | 6.091 | 6.100 | 5.581 | 5.737 | 33,810 | -0.27(-4.47%) |
Apr 21, 2020 | 5.590 | 6.048 | 5.590 | 6.005 | 22,977 | +0.23(+4.05%) |
Apr 20, 2020 | 6.273 | 6.273 | 5.676 | 5.771 | 47,856 | -0.56(-8.88%) |
Apr 17, 2020 | 6.213 | 6.602 | 6.013 | 6.334 | 56,399 | +0.23(+3.83%) |
Apr 16, 2020 | 6.412 | 6.412 | 5.858 | 6.100 | 49,777 | -0.39(-6.00%) |
Apr 15, 2020 | 6.636 | 6.749 | 6.351 | 6.489 | 27,122 | -0.61(-8.65%) |
Apr 14, 2020 | 7.337 | 7.562 | 6.818 | 7.104 | 38,014 | -0.03(-0.36%) |
Apr 13, 2020 | 7.632 | 7.952 | 6.957 | 7.130 | 25,841 | -0.50(-6.58%) |
Apr 09, 2020 | 7.683 | 8.056 | 7.493 | 7.632 | 27,390 | +0.28(+3.76%) |
Apr 08, 2020 | 6.835 | 7.671 | 6.758 | 7.355 | 43,394 | +0.75(+11.40%) |
Apr 07, 2020 | 7.666 | 7.839 | 6.593 | 6.602 | 51,322 | -0.77(-10.45%) |
Apr 06, 2020 | 6.732 | 7.580 | 6.732 | 7.372 | 59,641 | +0.80(+12.11%) |
Apr 03, 2020 | 6.420 | 6.896 | 6.150 | 6.576 | 81,710 | +0.11(+1.74%) |
Apr 02, 2020 | 6.187 | 6.775 | 5.849 | 6.463 | 53,797 | +0.54(+9.05%) |
Apr 01, 2020 | 6.801 | 6.965 | 5.763 | 5.927 | 70,513 | -1.39(-19.03%) |
Mar 31, 2020 | 7.441 | 7.926 | 6.792 | 7.320 | 75,412 | -0.47(-6.00%) |
Mar 30, 2020 | 7.433 | 7.787 | 7.234 | 7.787 | 28,931 | +0.39(+5.26%) |
Mar 27, 2020 | 7.528 | 8.107 | 7.393 | 7.398 | 42,646 | -0.70(-8.65%) |
Mar 26, 2020 | 7.701 | 8.099 | 7.268 | 8.099 | 124,850 | +0.33(+4.23%) |
Mar 25, 2020 | 7.917 | 7.917 | 6.334 | 7.770 | 69,720 | -0.15(-1.86%) |
Mar 24, 2020 | 7.268 | 7.917 | 6.187 | 7.917 | 153,621 | +1.43(+22.00%) |
Mar 23, 2020 | 6.810 | 7.078 | 5.278 | 6.489 | 58,987 | -0.48(-6.95%) |
Mar 20, 2020 | 7.190 | 7.216 | 6.879 | 6.974 | 83,097 | -0.40(-5.40%) |
Mar 19, 2020 | 7.069 | 8.523 | 6.922 | 7.372 | 37,006 | +0.29(+4.16%) |
Mar 18, 2020 | 8.263 | 9.176 | 6.922 | 7.078 | 101,948 | -2.65(-27.22%) |
Mar 17, 2020 | 8.064 | 9.725 | 6.990 | 9.725 | 54,352 | +2.53(+35.10%) |
Mar 16, 2020 | 8.133 | 8.133 | 6.931 | 7.199 | 35,516 | -1.04(-12.61%) |
Mar 13, 2020 | 8.531 | 9.007 | 7.796 | 8.237 | 41,028 | +0.28(+3.48%) |
Mar 12, 2020 | 8.955 | 9.855 | 7.476 | 7.960 | 62,506 | -2.75(-25.69%) |
Mar 11, 2020 | 9.301 | 10.71 | 8.540 | 10.71 | 38,159 | +1.12(+11.73%) |
Mar 10, 2020 | 9.362 | 9.665 | 8.895 | 9.587 | 38,609 | +0.42(+4.53%) |
Mar 09, 2020 | 9.198 | 9.647 | 9.102 | 9.172 | 25,085 | -0.74(-7.50%) |
Mar 06, 2020 | 10.19 | 10.61 | 9.795 | 9.916 | 37,908 | -0.85(-7.88%) |
Mar 05, 2020 | 11.01 | 11.04 | 10.41 | 10.76 | 54,737 | -0.71(-6.18%) |
Mar 04, 2020 | 10.88 | 11.59 | 10.85 | 11.47 | 31,085 | +0.61(+5.57%) |
Mar 03, 2020 | 11.03 | 11.14 | 10.63 | 10.87 | 33,340 | -0.29(-2.56%) |
Mar 02, 2020 | 10.37 | 11.22 | 10.17 | 11.15 | 38,268 | +0.75(+7.24%) |
Feb 28, 2020 | 10.61 | 10.61 | 9.786 | 10.40 | 44,033 | -0.34(-3.14%) |
Feb 27, 2020 | 9.457 | 11.03 | 9.457 | 10.74 | 46,684 | +0.78(+7.82%) |
Feb 26, 2020 | 9.847 | 10.16 | 9.656 | 9.959 | 28,414 | +0.15(+1.50%) |
Feb 25, 2020 | 9.994 | 10.19 | 9.682 | 9.812 | 27,808 | -0.10(-0.96%) |
Feb 24, 2020 | 9.102 | 10.03 | 9.094 | 9.907 | 36,075 | +0.70(+7.61%) |
Feb 21, 2020 | 9.639 | 9.639 | 9.206 | 9.206 | 94,654 | +0.03(+0.38%) |
Feb 20, 2020 | 9.954 | 10.16 | 9.172 | 9.172 | 55,529 | +0.30(+3.41%) |
Feb 19, 2020 | 9.154 | 9.440 | 8.869 | 8.869 | 31,823 | -0.33(-3.57%) |
Feb 18, 2020 | 9.561 | 9.578 | 9.061 | 9.198 | 12,370 | -0.38(-3.93%) |
Feb 14, 2020 | 9.645 | 9.669 | 9.526 | 9.574 | 15,486 | -0.06(-0.58%) |
Feb 13, 2020 | 9.715 | 9.721 | 9.548 | 9.630 | 20,323 | -0.05(-0.54%) |
Feb 12, 2020 | 9.717 | 9.829 | 9.604 | 9.682 | 19,358 | -0.03(-0.36%) |
Feb 11, 2020 | 9.760 | 9.769 | 9.648 | 9.717 | 20,444 | +0.06(+0.63%) |
Feb 10, 2020 | 9.468 | 9.862 | 9.468 | 9.656 | 15,420 | +0.25(+2.64%) |
Feb 07, 2020 | 9.904 | 9.904 | 9.408 | 9.408 | 38,830 | -0.48(-4.86%) |
Feb 06, 2020 | 10.21 | 10.33 | 9.888 | 9.888 | 22,329 | -0.23(-2.29%) |
Feb 05, 2020 | 10.21 | 10.29 | 9.999 | 10.12 | 53,397 | +0.05(+0.51%) |
Feb 04, 2020 | 10.26 | 10.86 | 9.879 | 10.07 | 16,141 | +0.09(+0.86%) |