Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.533 | 9.749 | 8.742 | 8.886 | 212,242 | -0.32(-3.52%) |
Apr 29, 2020 | 8.670 | 9.310 | 8.598 | 9.210 | 236,952 | +0.94(+11.30%) |
Apr 28, 2020 | 8.202 | 8.346 | 7.914 | 8.274 | 174,541 | +0.32(+4.07%) |
Apr 27, 2020 | 8.202 | 8.267 | 7.519 | 7.950 | 174,978 | +0.14(+1.84%) |
Apr 24, 2020 | 7.627 | 8.058 | 7.555 | 7.807 | 209,423 | +0.32(+4.33%) |
Apr 23, 2020 | 7.123 | 7.735 | 7.123 | 7.483 | 147,430 | +0.50(+7.22%) |
Apr 22, 2020 | 6.943 | 7.015 | 6.727 | 6.979 | 111,751 | +0.36(+5.43%) |
Apr 21, 2020 | 6.116 | 6.619 | 6.116 | 6.619 | 112,882 | +0.14(+2.22%) |
Apr 20, 2020 | 6.583 | 7.087 | 5.864 | 6.475 | 195,528 | -0.29(-4.26%) |
Apr 17, 2020 | 6.116 | 6.835 | 6.116 | 6.763 | 147,241 | +0.50(+8.05%) |
Apr 16, 2020 | 6.224 | 6.296 | 6.044 | 6.260 | 126,902 | -0.07(-1.14%) |
Apr 15, 2020 | 6.260 | 6.332 | 5.792 | 6.332 | 244,397 | -0.04(-0.56%) |
Apr 14, 2020 | 6.044 | 6.475 | 6.044 | 6.368 | 125,284 | +0.36(+5.99%) |
Apr 13, 2020 | 6.404 | 6.691 | 5.972 | 6.008 | 420,741 | -0.25(-4.02%) |
Apr 09, 2020 | 6.368 | 7.015 | 5.792 | 6.260 | 255,622 | +0.32(+5.45%) |
Apr 08, 2020 | 5.576 | 6.116 | 5.576 | 5.936 | 125,316 | +0.32(+5.77%) |
Apr 07, 2020 | 5.972 | 6.260 | 5.432 | 5.612 | 212,695 | +0.14(+2.63%) |
Apr 06, 2020 | 5.144 | 5.871 | 5.144 | 5.468 | 192,843 | +0.07(+1.33%) |
Apr 03, 2020 | 5.576 | 5.839 | 5.036 | 5.396 | 235,914 | +0.11(+2.04%) |
Apr 02, 2020 | 5.072 | 6.116 | 4.857 | 5.288 | 298,195 | +0.65(+13.95%) |
Apr 01, 2020 | 4.209 | 4.929 | 3.885 | 4.641 | 193,154 | -0.04(-0.77%) |
Mar 31, 2020 | 4.353 | 4.857 | 4.293 | 4.677 | 223,139 | +0.40(+9.24%) |
Mar 30, 2020 | 4.533 | 4.569 | 3.993 | 4.281 | 174,699 | -0.43(-9.16%) |
Mar 27, 2020 | 4.929 | 5.036 | 4.317 | 4.713 | 171,147 | -0.76(-13.82%) |
Mar 26, 2020 | 5.612 | 5.684 | 4.713 | 5.468 | 386,953 | +0.25(+4.83%) |
Mar 25, 2020 | 4.497 | 5.360 | 4.137 | 5.216 | 229,183 | +0.79(+17.89%) |
Mar 24, 2020 | 4.425 | 4.677 | 4.065 | 4.425 | 254,991 | +0.54(+13.89%) |
Mar 23, 2020 | 4.137 | 4.173 | 3.490 | 3.885 | 500,642 | -0.04(-0.92%) |
Mar 20, 2020 | 3.418 | 4.785 | 2.958 | 3.921 | 996,555 | +1.04(+36.25%) |
Mar 19, 2020 | 2.950 | 3.238 | 2.554 | 2.878 | 545,785 | +0.30(+11.69%) |
Mar 18, 2020 | 4.857 | 4.893 | 2.554 | 2.577 | 332,918 | -2.71(-51.27%) |
Mar 17, 2020 | 6.691 | 6.835 | 5.288 | 5.288 | 284,776 | -1.51(-22.22%) |
Mar 16, 2020 | 7.807 | 7.807 | 6.691 | 6.799 | 294,194 | -1.87(-21.58%) |
Mar 13, 2020 | 8.526 | 8.670 | 7.699 | 8.670 | 274,246 | +1.04(+13.68%) |
Mar 12, 2020 | 9.677 | 9.821 | 7.627 | 7.627 | 478,145 | -3.27(-30.03%) |
Mar 11, 2020 | 11.30 | 11.62 | 10.79 | 10.90 | 657,431 | -0.94(-7.90%) |
Mar 10, 2020 | 13.63 | 13.63 | 8.670 | 11.84 | 1,027,289 | -0.83(-6.53%) |
Mar 09, 2020 | 16.37 | 16.37 | 12.27 | 12.66 | 510,313 | -7.41(-36.92%) |
Mar 06, 2020 | 21.30 | 21.30 | 19.86 | 20.07 | 296,234 | -1.83(-8.37%) |
Mar 05, 2020 | 22.52 | 22.52 | 21.59 | 21.91 | 213,026 | -0.83(-3.64%) |
Mar 04, 2020 | 23.17 | 23.24 | 22.48 | 22.74 | 176,722 | +0.18(+0.80%) |
Mar 03, 2020 | 23.82 | 24.32 | 22.16 | 22.56 | 361,688 | -1.04(-4.42%) |
Mar 02, 2020 | 22.84 | 23.76 | 22.51 | 23.60 | 270,080 | +1.12(+4.96%) |
Feb 28, 2020 | 22.38 | 22.48 | 21.09 | 22.48 | 349,549 | -0.40(-1.73%) |
Feb 27, 2020 | 23.74 | 23.89 | 21.76 | 22.88 | 294,695 | -1.55(-6.33%) |
Feb 26, 2020 | 25.51 | 25.54 | 24.39 | 24.43 | 190,427 | -1.15(-4.50%) |
Feb 25, 2020 | 27.05 | 27.16 | 25.38 | 25.58 | 145,459 | -1.44(-5.33%) |
Feb 24, 2020 | 27.81 | 27.84 | 26.99 | 27.02 | 145,294 | -1.30(-4.57%) |
Feb 21, 2020 | 28.92 | 28.96 | 28.24 | 28.31 | 98,068 | -0.61(-2.11%) |
Feb 20, 2020 | 29.21 | 29.21 | 28.74 | 28.92 | 108,434 | +0.04(+0.12%) |
Feb 19, 2020 | 28.92 | 28.99 | 28.75 | 28.89 | 142,909 | +0.10(+0.36%) |
Feb 18, 2020 | 28.68 | 28.89 | 28.61 | 28.78 | 101,565 | +0.07(+0.24%) |
Feb 14, 2020 | 28.85 | 29.06 | 28.71 | 28.71 | 158,321 | -0.10(-0.36%) |
Feb 13, 2020 | 28.78 | 28.85 | 28.54 | 28.82 | 215,012 | +0.31(+1.10%) |
Feb 12, 2020 | 28.54 | 28.68 | 28.23 | 28.50 | 137,116 | +0.28(+0.99%) |
Feb 11, 2020 | 28.22 | 28.26 | 27.98 | 28.22 | 103,289 | +0.24(+0.87%) |
Feb 10, 2020 | 28.50 | 28.50 | 27.98 | 27.98 | 132,964 | -0.49(-1.72%) |
Feb 07, 2020 | 28.61 | 28.75 | 28.26 | 28.47 | 74,771 | -0.17(-0.61%) |
Feb 06, 2020 | 29.03 | 29.13 | 28.59 | 28.64 | 53,738 | -0.31(-1.09%) |
Feb 05, 2020 | 28.82 | 29.31 | 28.82 | 28.96 | 80,616 | +0.45(+1.59%) |
Feb 04, 2020 | 28.15 | 28.85 | 28.15 | 28.50 | 171,908 | +0.49(+1.75%) |