Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.455 | 8.520 | 7.403 | 7.694 | 505,327 | -0.03(-0.33%) |
Apr 29, 2020 | 6.985 | 7.904 | 6.893 | 7.720 | 770,546 | +1.03(+15.45%) |
Apr 28, 2020 | 6.893 | 6.893 | 6.296 | 6.687 | 360,517 | +0.04(+0.59%) |
Apr 27, 2020 | 7.077 | 7.122 | 6.342 | 6.648 | 436,809 | -0.34(-4.84%) |
Apr 24, 2020 | 7.131 | 7.536 | 6.709 | 6.986 | 375,576 | +0.18(+2.72%) |
Apr 23, 2020 | 6.433 | 7.353 | 6.250 | 6.801 | 901,319 | +0.60(+9.76%) |
Apr 22, 2020 | 6.273 | 6.608 | 6.066 | 6.196 | 595,946 | +0.22(+3.72%) |
Apr 21, 2020 | 6.250 | 6.433 | 5.790 | 5.974 | 547,515 | -0.18(-2.99%) |
Apr 20, 2020 | 6.158 | 6.617 | 5.882 | 6.158 | 557,298 | -0.57(-8.43%) |
Apr 17, 2020 | 6.281 | 6.797 | 5.974 | 6.725 | 526,816 | +0.74(+12.43%) |
Apr 16, 2020 | 6.893 | 6.893 | 5.980 | 5.981 | 426,373 | -0.80(-11.84%) |
Apr 15, 2020 | 7.077 | 7.249 | 6.785 | 6.785 | 309,016 | -0.57(-7.73%) |
Apr 14, 2020 | 7.628 | 7.904 | 7.353 | 7.353 | 382,749 | -0.28(-3.61%) |
Apr 13, 2020 | 8.088 | 8.088 | 7.353 | 7.628 | 348,456 | -0.13(-1.72%) |
Apr 09, 2020 | 7.812 | 8.469 | 7.353 | 7.762 | 508,080 | +0.04(+0.54%) |
Apr 08, 2020 | 7.444 | 7.812 | 6.985 | 7.720 | 596,465 | +0.42(+5.82%) |
Apr 07, 2020 | 7.812 | 8.180 | 7.083 | 7.296 | 389,743 | -0.33(-4.36%) |
Apr 06, 2020 | 6.985 | 7.628 | 6.728 | 7.628 | 412,967 | +0.46(+6.38%) |
Apr 03, 2020 | 6.985 | 7.307 | 6.539 | 7.171 | 455,657 | +0.46(+6.80%) |
Apr 02, 2020 | 5.606 | 7.995 | 5.606 | 6.714 | 624,732 | +1.20(+21.79%) |
Apr 01, 2020 | 6.158 | 6.158 | 5.101 | 5.513 | 379,048 | -0.55(-9.12%) |
Mar 31, 2020 | 5.514 | 6.433 | 5.422 | 6.066 | 418,773 | +0.45(+8.05%) |
Mar 30, 2020 | 5.974 | 6.065 | 5.055 | 5.614 | 546,506 | -0.36(-6.03%) |
Mar 27, 2020 | 6.535 | 6.819 | 5.974 | 5.974 | 346,601 | -0.46(-7.14%) |
Mar 26, 2020 | 7.444 | 7.536 | 6.250 | 6.433 | 450,408 | -0.70(-9.84%) |
Mar 25, 2020 | 7.353 | 8.087 | 6.964 | 7.136 | 556,819 | -0.31(-4.15%) |
Mar 24, 2020 | 6.617 | 7.536 | 6.433 | 7.444 | 548,559 | +1.15(+18.20%) |
Mar 23, 2020 | 6.709 | 6.801 | 6.172 | 6.298 | 400,829 | -0.46(-6.77%) |
Mar 20, 2020 | 6.801 | 7.169 | 6.433 | 6.756 | 625,536 | +0.14(+2.13%) |
Mar 19, 2020 | 5.790 | 6.617 | 4.789 | 6.615 | 789,239 | +1.38(+26.46%) |
Mar 18, 2020 | 6.893 | 6.893 | 4.595 | 5.231 | 1,019,488 | -1.96(-27.29%) |
Mar 17, 2020 | 7.681 | 7.812 | 6.746 | 7.194 | 1,045,759 | -0.07(-0.91%) |
Mar 16, 2020 | 7.444 | 8.639 | 7.169 | 7.261 | 815,620 | -1.43(-16.41%) |
Mar 13, 2020 | 8.915 | 9.558 | 7.554 | 8.686 | 1,550,725 | +0.01(+0.15%) |
Mar 12, 2020 | 7.444 | 8.727 | 6.893 | 8.673 | 1,318,334 | -0.11(-1.25%) |
Mar 11, 2020 | 8.462 | 8.792 | 7.492 | 8.783 | 1,107,615 | -0.32(-3.47%) |
Mar 10, 2020 | 9.374 | 9.374 | 7.261 | 9.099 | 1,205,085 | +1.65(+22.19%) |
Mar 09, 2020 | 8.705 | 9.374 | 4.833 | 7.446 | 2,113,070 | -4.50(-37.68%) |
Mar 06, 2020 | 11.86 | 12.04 | 11.03 | 11.95 | 1,186,801 | -0.37(-2.98%) |
Mar 05, 2020 | 12.87 | 13.05 | 12.22 | 12.32 | 497,893 | -0.74(-5.63%) |
Mar 04, 2020 | 13.51 | 13.79 | 12.87 | 13.05 | 550,943 | +0.00(+0.00%) |
Mar 03, 2020 | 13.42 | 13.51 | 12.68 | 13.05 | 845,399 | +0.09(+0.71%) |
Mar 02, 2020 | 13.88 | 14.25 | 12.41 | 12.96 | 698,414 | -0.37(-2.76%) |
Feb 28, 2020 | 12.22 | 13.51 | 11.86 | 13.33 | 575,812 | +0.92(+7.41%) |
Feb 27, 2020 | 12.22 | 13.42 | 11.58 | 12.41 | 1,284,564 | -0.74(-5.59%) |
Feb 26, 2020 | 13.60 | 14.06 | 13.05 | 13.14 | 1,055,328 | -0.55(-4.03%) |
Feb 25, 2020 | 13.88 | 14.06 | 13.33 | 13.69 | 1,025,189 | -0.09(-0.67%) |
Feb 24, 2020 | 13.88 | 14.06 | 13.05 | 13.79 | 627,660 | -0.64(-4.46%) |
Feb 21, 2020 | 14.89 | 14.89 | 14.34 | 14.43 | 534,923 | -0.37(-2.48%) |
Feb 20, 2020 | 15.35 | 15.35 | 14.71 | 14.80 | 314,105 | -0.37(-2.42%) |
Feb 19, 2020 | 14.71 | 15.26 | 14.52 | 15.16 | 607,381 | +0.74(+5.10%) |
Feb 18, 2020 | 14.43 | 14.61 | 14.34 | 14.43 | 287,639 | -0.18(-1.26%) |
Feb 14, 2020 | 14.89 | 14.98 | 14.43 | 14.61 | 527,513 | -0.09(-0.62%) |
Feb 13, 2020 | 14.89 | 15.16 | 14.25 | 14.71 | 640,153 | -0.09(-0.62%) |
Feb 12, 2020 | 14.98 | 15.81 | 14.71 | 14.80 | 692,446 | +0.28(+1.90%) |
Feb 11, 2020 | 14.98 | 15.07 | 14.15 | 14.52 | 487,127 | -0.18(-1.25%) |
Feb 10, 2020 | 15.16 | 15.35 | 14.52 | 14.71 | 581,056 | -0.55(-3.61%) |
Feb 07, 2020 | 15.35 | 15.62 | 14.89 | 15.26 | 457,681 | -0.18(-1.19%) |
Feb 06, 2020 | 15.90 | 15.90 | 15.35 | 15.44 | 313,587 | -0.55(-3.45%) |
Feb 05, 2020 | 15.62 | 16.08 | 15.53 | 15.99 | 624,510 | +0.92(+6.10%) |
Feb 04, 2020 | 15.53 | 15.72 | 15.07 | 15.07 | 529,519 | -0.09(-0.61%) |