Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.687 | 7.783 | 7.016 | 7.208 | 568,962 | -0.65(-8.30%) |
Apr 29, 2020 | 7.121 | 8.199 | 7.044 | 7.860 | 910,629 | +1.08(+16.01%) |
Apr 28, 2020 | 6.632 | 7.016 | 6.440 | 6.776 | 484,140 | +0.43(+6.81%) |
Apr 27, 2020 | 5.998 | 6.497 | 5.826 | 6.344 | 387,685 | +0.42(+7.13%) |
Apr 24, 2020 | 5.998 | 6.075 | 5.528 | 5.921 | 516,190 | -0.08(-1.28%) |
Apr 23, 2020 | 6.056 | 6.325 | 5.874 | 5.998 | 436,731 | -0.05(-0.79%) |
Apr 22, 2020 | 6.545 | 6.708 | 5.859 | 6.046 | 633,079 | -0.36(-5.69%) |
Apr 21, 2020 | 6.065 | 6.948 | 5.998 | 6.411 | 657,734 | +0.05(+0.75%) |
Apr 20, 2020 | 6.555 | 6.555 | 6.142 | 6.363 | 656,125 | -0.49(-7.14%) |
Apr 17, 2020 | 6.641 | 7.716 | 6.507 | 6.852 | 690,406 | +0.59(+9.34%) |
Apr 16, 2020 | 6.555 | 6.776 | 5.902 | 6.267 | 498,025 | -0.32(-4.81%) |
Apr 15, 2020 | 6.699 | 6.881 | 5.864 | 6.584 | 1,110,423 | -0.35(-4.99%) |
Apr 14, 2020 | 7.284 | 7.438 | 6.804 | 6.929 | 651,268 | -0.21(-2.96%) |
Apr 13, 2020 | 6.776 | 7.169 | 6.238 | 7.140 | 678,107 | +0.19(+2.76%) |
Apr 09, 2020 | 6.411 | 7.467 | 6.347 | 6.948 | 692,907 | +0.89(+14.74%) |
Apr 08, 2020 | 6.277 | 6.373 | 5.902 | 6.056 | 464,986 | +0.22(+3.78%) |
Apr 07, 2020 | 6.248 | 6.872 | 5.662 | 5.835 | 726,102 | +0.14(+2.53%) |
Apr 06, 2020 | 4.808 | 5.893 | 4.808 | 5.691 | 853,550 | +1.09(+23.80%) |
Apr 03, 2020 | 5.278 | 5.278 | 4.232 | 4.597 | 628,513 | -0.73(-13.69%) |
Apr 02, 2020 | 5.039 | 5.739 | 5.039 | 5.326 | 352,671 | +0.07(+1.28%) |
Apr 01, 2020 | 5.336 | 5.566 | 5.067 | 5.259 | 411,919 | -0.44(-7.74%) |
Mar 31, 2020 | 5.528 | 5.835 | 5.091 | 5.701 | 869,106 | +0.12(+2.24%) |
Mar 30, 2020 | 5.835 | 5.950 | 5.048 | 5.576 | 839,554 | -0.26(-4.44%) |
Mar 27, 2020 | 6.334 | 6.358 | 5.557 | 5.835 | 506,603 | -0.42(-6.75%) |
Mar 26, 2020 | 6.037 | 6.968 | 5.998 | 6.257 | 867,497 | +0.47(+8.13%) |
Mar 25, 2020 | 5.039 | 5.989 | 4.866 | 5.787 | 801,854 | +1.09(+23.31%) |
Mar 24, 2020 | 4.866 | 5.390 | 4.693 | 4.693 | 696,642 | +0.27(+6.07%) |
Mar 23, 2020 | 4.348 | 4.463 | 4.002 | 4.424 | 585,448 | -0.09(-1.91%) |
Mar 20, 2020 | 4.827 | 5.013 | 4.424 | 4.511 | 848,785 | -0.04(-0.84%) |
Mar 19, 2020 | 3.609 | 4.693 | 3.301 | 4.549 | 689,356 | +0.94(+26.06%) |
Mar 18, 2020 | 5.269 | 5.269 | 3.465 | 3.609 | 818,064 | -2.21(-37.95%) |
Mar 17, 2020 | 6.133 | 6.133 | 5.295 | 5.816 | 750,980 | -0.31(-5.02%) |
Mar 16, 2020 | 7.486 | 7.543 | 6.123 | 6.123 | 500,245 | -2.04(-25.03%) |
Mar 13, 2020 | 8.090 | 8.292 | 7.198 | 8.167 | 630,702 | +0.55(+7.18%) |
Mar 12, 2020 | 8.638 | 8.762 | 7.591 | 7.620 | 548,319 | -1.87(-19.72%) |
Mar 11, 2020 | 10.94 | 10.94 | 9.405 | 9.492 | 449,824 | -1.70(-15.18%) |
Mar 10, 2020 | 11.16 | 11.56 | 10.64 | 11.19 | 339,994 | +0.31(+2.82%) |
Mar 09, 2020 | 12.45 | 12.45 | 10.86 | 10.88 | 453,532 | -1.89(-14.80%) |
Mar 06, 2020 | 12.27 | 13.12 | 12.27 | 12.77 | 368,126 | +0.04(+0.30%) |
Mar 05, 2020 | 12.91 | 12.99 | 12.30 | 12.74 | 478,001 | -0.46(-3.49%) |
Mar 04, 2020 | 13.41 | 13.56 | 13.05 | 13.20 | 300,881 | -0.05(-0.36%) |
Mar 03, 2020 | 13.87 | 14.36 | 13.22 | 13.24 | 525,333 | -0.70(-5.02%) |
Mar 02, 2020 | 13.39 | 14.03 | 12.85 | 13.94 | 710,794 | +0.57(+4.23%) |
Feb 28, 2020 | 13.45 | 13.73 | 13.21 | 13.38 | 783,454 | -0.37(-2.72%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.64 | 13.75 | 658,895 | -0.83(-5.72%) |
Feb 26, 2020 | 14.85 | 14.91 | 14.35 | 14.59 | 476,105 | -0.47(-3.10%) |
Feb 25, 2020 | 15.91 | 15.97 | 14.96 | 15.05 | 366,591 | -0.87(-5.45%) |
Feb 24, 2020 | 15.91 | 16.00 | 15.56 | 15.92 | 477,121 | -0.25(-1.53%) |
Feb 21, 2020 | 16.10 | 16.36 | 16.08 | 16.17 | 362,499 | +0.11(+0.71%) |
Feb 20, 2020 | 16.00 | 16.18 | 16.00 | 16.06 | 187,663 | +0.07(+0.42%) |
Feb 19, 2020 | 16.24 | 16.36 | 15.97 | 15.99 | 238,074 | -0.33(-2.04%) |
Feb 18, 2020 | 16.46 | 16.47 | 16.30 | 16.32 | 148,014 | -0.16(-0.98%) |
Feb 14, 2020 | 16.47 | 16.66 | 16.41 | 16.48 | 216,093 | +0.04(+0.23%) |
Feb 13, 2020 | 16.41 | 16.60 | 16.39 | 16.45 | 160,112 | +0.01(+0.06%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.33 | 16.44 | 214,233 | -0.07(-0.40%) |
Feb 11, 2020 | 16.48 | 16.61 | 16.40 | 16.50 | 137,268 | +0.13(+0.81%) |
Feb 10, 2020 | 16.25 | 16.40 | 16.12 | 16.37 | 174,720 | +0.13(+0.82%) |
Feb 07, 2020 | 16.39 | 16.46 | 16.22 | 16.24 | 123,421 | -0.16(-0.99%) |
Feb 06, 2020 | 16.49 | 16.59 | 16.39 | 16.40 | 151,278 | -0.09(-0.52%) |
Feb 05, 2020 | 15.93 | 16.56 | 15.93 | 16.48 | 364,503 | +0.58(+3.65%) |
Feb 04, 2020 | 15.77 | 16.05 | 15.77 | 15.90 | 388,046 | +0.24(+1.52%) |