Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.406 | 8.536 | 8.031 | 8.069 | 115,706 | -0.34(-4.00%) |
Apr 29, 2020 | 8.222 | 8.651 | 8.143 | 8.406 | 150,691 | +0.34(+4.27%) |
Apr 28, 2020 | 8.154 | 8.513 | 8.020 | 8.062 | 132,616 | -0.08(-0.94%) |
Apr 27, 2020 | 7.993 | 8.322 | 7.741 | 8.138 | 176,202 | +0.28(+3.60%) |
Apr 24, 2020 | 7.526 | 7.932 | 7.488 | 7.855 | 280,568 | +0.40(+5.36%) |
Apr 23, 2020 | 7.419 | 7.557 | 7.320 | 7.456 | 142,164 | +0.17(+2.28%) |
Apr 22, 2020 | 7.075 | 7.297 | 7.014 | 7.289 | 153,243 | +0.31(+4.38%) |
Apr 21, 2020 | 6.876 | 7.029 | 6.563 | 6.983 | 134,905 | -0.24(-3.28%) |
Apr 20, 2020 | 7.213 | 7.588 | 7.075 | 7.220 | 163,851 | -0.31(-4.07%) |
Apr 17, 2020 | 7.542 | 7.660 | 7.152 | 7.526 | 296,126 | -0.02(-0.20%) |
Apr 16, 2020 | 7.871 | 8.113 | 7.480 | 7.542 | 114,264 | -0.34(-4.27%) |
Apr 15, 2020 | 7.985 | 8.100 | 7.666 | 7.878 | 188,659 | -0.17(-2.09%) |
Apr 14, 2020 | 7.656 | 8.062 | 7.534 | 8.046 | 130,063 | +0.46(+6.05%) |
Apr 13, 2020 | 7.848 | 7.936 | 7.450 | 7.588 | 188,677 | -0.11(-1.39%) |
Apr 09, 2020 | 7.962 | 8.160 | 7.335 | 7.695 | 194,018 | +0.17(+2.24%) |
Apr 08, 2020 | 6.907 | 7.565 | 6.907 | 7.526 | 136,261 | +0.48(+6.84%) |
Apr 07, 2020 | 6.708 | 7.067 | 6.677 | 7.045 | 192,566 | +0.49(+7.47%) |
Apr 06, 2020 | 6.081 | 6.647 | 6.081 | 6.555 | 219,852 | +0.54(+8.89%) |
Apr 03, 2020 | 6.379 | 6.507 | 5.851 | 6.020 | 149,566 | -0.21(-3.32%) |
Apr 02, 2020 | 6.050 | 6.647 | 6.050 | 6.226 | 222,537 | +0.12(+2.01%) |
Apr 01, 2020 | 6.364 | 6.404 | 5.974 | 6.104 | 148,000 | -0.69(-10.14%) |
Mar 31, 2020 | 6.497 | 6.916 | 6.139 | 6.792 | 242,920 | +0.55(+8.84%) |
Mar 30, 2020 | 6.535 | 6.549 | 6.097 | 6.241 | 198,542 | -0.30(-4.62%) |
Mar 27, 2020 | 6.611 | 6.843 | 6.429 | 6.543 | 86,960 | -0.39(-5.66%) |
Mar 26, 2020 | 6.754 | 7.835 | 6.509 | 6.936 | 267,230 | +0.33(+5.03%) |
Mar 25, 2020 | 5.387 | 7.510 | 5.387 | 6.603 | 192,918 | +1.13(+20.55%) |
Mar 24, 2020 | 5.319 | 5.666 | 5.070 | 5.477 | 162,402 | +0.54(+10.86%) |
Mar 23, 2020 | 5.447 | 5.644 | 4.699 | 4.941 | 273,795 | -0.88(-15.18%) |
Mar 20, 2020 | 5.855 | 6.535 | 5.685 | 5.825 | 103,373 | +0.03(+0.52%) |
Mar 19, 2020 | 5.024 | 6.513 | 4.737 | 5.795 | 162,339 | +0.58(+11.16%) |
Mar 18, 2020 | 5.961 | 6.089 | 4.571 | 5.213 | 431,518 | -1.10(-17.37%) |
Mar 17, 2020 | 6.029 | 6.701 | 5.885 | 6.309 | 347,608 | +0.27(+4.51%) |
Mar 16, 2020 | 6.429 | 6.600 | 5.901 | 6.037 | 163,718 | -0.77(-11.32%) |
Mar 13, 2020 | 6.913 | 7.124 | 6.105 | 6.807 | 240,100 | +0.11(+1.69%) |
Mar 12, 2020 | 7.616 | 7.986 | 6.513 | 6.694 | 317,298 | -1.75(-20.75%) |
Mar 11, 2020 | 8.915 | 9.066 | 8.161 | 8.447 | 230,888 | -0.85(-9.11%) |
Mar 10, 2020 | 9.603 | 9.754 | 8.288 | 9.293 | 486,781 | -0.07(-0.73%) |
Mar 09, 2020 | 10.27 | 10.27 | 9.240 | 9.361 | 304,135 | -1.73(-15.60%) |
Mar 06, 2020 | 11.09 | 11.18 | 10.91 | 11.09 | 155,522 | -0.38(-3.29%) |
Mar 05, 2020 | 11.46 | 11.58 | 11.41 | 11.47 | 54,365 | -0.14(-1.24%) |
Mar 04, 2020 | 11.60 | 11.74 | 11.48 | 11.61 | 63,590 | +0.10(+0.85%) |
Mar 03, 2020 | 11.71 | 11.85 | 11.48 | 11.51 | 83,388 | -0.20(-1.68%) |
Mar 02, 2020 | 11.51 | 11.72 | 11.35 | 11.71 | 113,657 | +0.26(+2.31%) |
Feb 28, 2020 | 11.29 | 11.47 | 10.58 | 11.45 | 218,112 | -0.20(-1.74%) |
Feb 27, 2020 | 12.05 | 12.05 | 11.61 | 11.65 | 161,991 | -0.53(-4.37%) |
Feb 26, 2020 | 12.46 | 12.57 | 12.16 | 12.18 | 121,052 | -0.28(-2.23%) |
Feb 25, 2020 | 12.86 | 12.86 | 12.45 | 12.46 | 77,632 | -0.40(-3.09%) |
Feb 24, 2020 | 12.76 | 12.92 | 12.70 | 12.86 | 111,762 | -0.11(-0.81%) |
Feb 21, 2020 | 12.99 | 12.99 | 12.92 | 12.96 | 68,393 | -0.03(-0.23%) |
Feb 20, 2020 | 13.00 | 13.01 | 12.95 | 12.99 | 52,431 | +0.01(+0.06%) |
Feb 19, 2020 | 12.95 | 13.02 | 12.95 | 12.98 | 69,501 | +0.01(+0.06%) |
Feb 18, 2020 | 12.99 | 12.99 | 12.94 | 12.98 | 39,117 | -0.01(-0.12%) |
Feb 14, 2020 | 12.85 | 12.99 | 12.83 | 12.99 | 85,192 | +0.16(+1.23%) |
Feb 13, 2020 | 12.75 | 12.86 | 12.75 | 12.83 | 62,638 | +0.08(+0.59%) |
Feb 12, 2020 | 12.67 | 12.79 | 12.67 | 12.76 | 122,592 | +0.13(+1.07%) |
Feb 11, 2020 | 12.65 | 12.68 | 12.60 | 12.62 | 50,400 | +0.06(+0.48%) |
Feb 10, 2020 | 12.52 | 12.62 | 12.52 | 12.56 | 76,987 | +0.04(+0.30%) |
Feb 07, 2020 | 12.57 | 12.59 | 12.53 | 12.53 | 62,394 | -0.08(-0.60%) |
Feb 06, 2020 | 12.64 | 12.64 | 12.59 | 12.60 | 48,888 | -0.03(-0.24%) |
Feb 05, 2020 | 12.68 | 12.68 | 12.60 | 12.63 | 46,852 | +0.05(+0.37%) |
Feb 04, 2020 | 12.59 | 12.62 | 12.53 | 12.59 | 68,910 | +0.07(+0.53%) |