Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.769 | 7.769 | 7.185 | 7.528 | 53,073 | +0.03(+0.35%) |
Apr 29, 2020 | 6.837 | 7.519 | 6.837 | 7.502 | 72,560 | +1.01(+15.56%) |
Apr 28, 2020 | 6.707 | 7.036 | 6.492 | 6.492 | 51,580 | +0.06(+0.94%) |
Apr 27, 2020 | 6.069 | 6.543 | 6.069 | 6.431 | 41,705 | +0.35(+5.67%) |
Apr 24, 2020 | 5.956 | 6.138 | 5.805 | 6.086 | 28,612 | +0.28(+4.91%) |
Apr 23, 2020 | 5.637 | 6.026 | 5.525 | 5.801 | 30,400 | +0.08(+1.36%) |
Apr 22, 2020 | 6.077 | 6.086 | 5.568 | 5.723 | 33,889 | -0.27(-4.47%) |
Apr 21, 2020 | 5.577 | 6.034 | 5.577 | 5.991 | 23,030 | +0.23(+4.05%) |
Apr 20, 2020 | 6.259 | 6.259 | 5.663 | 5.758 | 47,967 | -0.56(-8.88%) |
Apr 17, 2020 | 6.198 | 6.587 | 6.000 | 6.319 | 56,530 | +0.23(+3.83%) |
Apr 16, 2020 | 6.397 | 6.397 | 5.844 | 6.086 | 49,892 | -0.39(-6.00%) |
Apr 15, 2020 | 6.621 | 6.733 | 6.336 | 6.474 | 27,185 | -0.61(-8.65%) |
Apr 14, 2020 | 7.320 | 7.545 | 6.802 | 7.087 | 38,102 | -0.03(-0.36%) |
Apr 13, 2020 | 7.614 | 7.933 | 6.941 | 7.113 | 25,900 | -0.50(-6.58%) |
Apr 09, 2020 | 7.666 | 8.037 | 7.476 | 7.614 | 27,454 | +0.28(+3.76%) |
Apr 08, 2020 | 6.820 | 7.654 | 6.742 | 7.338 | 43,494 | +0.75(+11.40%) |
Apr 07, 2020 | 7.648 | 7.821 | 6.578 | 6.587 | 51,441 | -0.77(-10.45%) |
Apr 06, 2020 | 6.716 | 7.563 | 6.716 | 7.355 | 59,779 | +0.79(+12.11%) |
Apr 03, 2020 | 6.405 | 6.880 | 6.136 | 6.561 | 81,899 | +0.11(+1.74%) |
Apr 02, 2020 | 6.172 | 6.759 | 5.836 | 6.449 | 53,921 | +0.54(+9.05%) |
Apr 01, 2020 | 6.785 | 6.949 | 5.749 | 5.913 | 70,676 | -1.39(-19.03%) |
Mar 31, 2020 | 7.424 | 7.907 | 6.777 | 7.303 | 75,587 | -0.47(-6.00%) |
Mar 30, 2020 | 7.415 | 7.769 | 7.217 | 7.769 | 28,998 | +0.39(+5.26%) |
Mar 27, 2020 | 7.510 | 8.089 | 7.376 | 7.381 | 42,745 | -0.70(-8.65%) |
Mar 26, 2020 | 7.683 | 8.080 | 7.251 | 8.080 | 125,139 | +0.33(+4.23%) |
Mar 25, 2020 | 7.899 | 7.899 | 6.319 | 7.752 | 69,882 | -0.15(-1.86%) |
Mar 24, 2020 | 7.251 | 7.899 | 6.172 | 7.899 | 153,976 | +1.42(+22.00%) |
Mar 23, 2020 | 6.794 | 7.061 | 5.266 | 6.474 | 59,124 | -0.48(-6.95%) |
Mar 20, 2020 | 7.174 | 7.200 | 6.863 | 6.958 | 83,289 | -0.40(-5.40%) |
Mar 19, 2020 | 7.053 | 8.503 | 6.906 | 7.355 | 37,092 | +0.29(+4.16%) |
Mar 18, 2020 | 8.244 | 9.155 | 6.906 | 7.061 | 102,184 | -2.64(-27.22%) |
Mar 17, 2020 | 8.046 | 9.703 | 6.974 | 9.703 | 54,478 | +2.52(+35.10%) |
Mar 16, 2020 | 8.115 | 8.115 | 6.915 | 7.182 | 35,599 | -1.04(-12.61%) |
Mar 13, 2020 | 8.512 | 8.986 | 7.778 | 8.218 | 41,123 | +0.28(+3.48%) |
Mar 12, 2020 | 8.935 | 9.832 | 7.458 | 7.942 | 62,651 | -2.75(-25.69%) |
Mar 11, 2020 | 9.280 | 10.69 | 8.520 | 10.69 | 38,248 | +1.12(+11.73%) |
Mar 10, 2020 | 9.340 | 9.643 | 8.874 | 9.565 | 38,698 | +0.41(+4.53%) |
Mar 09, 2020 | 9.176 | 9.625 | 9.081 | 9.150 | 25,143 | -0.74(-7.50%) |
Mar 06, 2020 | 10.17 | 10.58 | 9.772 | 9.893 | 37,995 | -0.85(-7.88%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.38 | 10.74 | 54,864 | -0.71(-6.18%) |
Mar 04, 2020 | 10.86 | 11.57 | 10.83 | 11.45 | 31,157 | +0.60(+5.57%) |
Mar 03, 2020 | 11.01 | 11.11 | 10.61 | 10.84 | 33,417 | -0.28(-2.56%) |
Mar 02, 2020 | 10.35 | 11.20 | 10.14 | 11.13 | 38,357 | +0.75(+7.24%) |
Feb 28, 2020 | 10.58 | 10.58 | 9.763 | 10.38 | 44,135 | -0.34(-3.14%) |
Feb 27, 2020 | 9.435 | 11.01 | 9.435 | 10.71 | 46,792 | +0.78(+7.82%) |
Feb 26, 2020 | 9.824 | 10.13 | 9.634 | 9.936 | 28,480 | +0.15(+1.50%) |
Feb 25, 2020 | 9.971 | 10.17 | 9.660 | 9.789 | 27,872 | -0.09(-0.96%) |
Feb 24, 2020 | 9.081 | 10.01 | 9.073 | 9.884 | 36,158 | +0.70(+7.61%) |
Feb 21, 2020 | 9.617 | 9.617 | 9.185 | 9.185 | 94,873 | +0.03(+0.38%) |
Feb 20, 2020 | 9.931 | 10.14 | 9.150 | 9.150 | 55,658 | +0.30(+3.41%) |
Feb 19, 2020 | 9.133 | 9.418 | 8.848 | 8.848 | 31,896 | -0.33(-3.57%) |
Feb 18, 2020 | 9.539 | 9.556 | 9.040 | 9.176 | 12,399 | -0.38(-3.93%) |
Feb 14, 2020 | 9.623 | 9.647 | 9.504 | 9.552 | 15,522 | -0.06(-0.58%) |
Feb 13, 2020 | 9.692 | 9.699 | 9.526 | 9.608 | 20,370 | -0.05(-0.54%) |
Feb 12, 2020 | 9.694 | 9.807 | 9.582 | 9.660 | 19,403 | -0.03(-0.36%) |
Feb 11, 2020 | 9.737 | 9.746 | 9.625 | 9.694 | 20,492 | +0.06(+0.63%) |
Feb 10, 2020 | 9.446 | 9.839 | 9.446 | 9.634 | 15,456 | +0.25(+2.64%) |
Feb 07, 2020 | 9.881 | 9.881 | 9.386 | 9.386 | 38,920 | -0.48(-4.86%) |
Feb 06, 2020 | 10.18 | 10.30 | 9.865 | 9.865 | 22,381 | -0.23(-2.29%) |
Feb 05, 2020 | 10.18 | 10.26 | 9.976 | 10.10 | 53,521 | +0.05(+0.51%) |
Feb 04, 2020 | 10.23 | 10.83 | 9.856 | 10.04 | 16,178 | +0.09(+0.86%) |