Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.842 | 7.842 | 7.252 | 7.598 | 52,579 | +0.03(+0.35%) |
Apr 29, 2020 | 6.901 | 7.590 | 6.901 | 7.572 | 71,885 | +1.02(+15.56%) |
Apr 28, 2020 | 6.770 | 7.102 | 6.553 | 6.553 | 51,100 | +0.06(+0.94%) |
Apr 27, 2020 | 6.126 | 6.605 | 6.126 | 6.492 | 41,316 | +0.35(+5.67%) |
Apr 24, 2020 | 6.012 | 6.195 | 5.860 | 6.143 | 28,346 | +0.29(+4.91%) |
Apr 23, 2020 | 5.690 | 6.082 | 5.577 | 5.856 | 30,117 | +0.08(+1.36%) |
Apr 22, 2020 | 6.134 | 6.143 | 5.620 | 5.777 | 33,573 | -0.27(-4.47%) |
Apr 21, 2020 | 5.629 | 6.091 | 5.629 | 6.047 | 22,815 | +0.24(+4.05%) |
Apr 20, 2020 | 6.317 | 6.317 | 5.716 | 5.812 | 47,520 | -0.57(-8.88%) |
Apr 17, 2020 | 6.256 | 6.649 | 6.056 | 6.378 | 56,004 | +0.24(+3.83%) |
Apr 16, 2020 | 6.457 | 6.457 | 5.899 | 6.143 | 49,428 | -0.39(-6.00%) |
Apr 15, 2020 | 6.683 | 6.797 | 6.396 | 6.535 | 26,932 | -0.62(-8.65%) |
Apr 14, 2020 | 7.389 | 7.616 | 6.866 | 7.154 | 37,747 | -0.03(-0.36%) |
Apr 13, 2020 | 7.685 | 8.008 | 7.006 | 7.180 | 25,659 | -0.51(-6.58%) |
Apr 09, 2020 | 7.738 | 8.112 | 7.546 | 7.685 | 27,198 | +0.28(+3.76%) |
Apr 08, 2020 | 6.884 | 7.726 | 6.805 | 7.407 | 43,089 | +0.76(+11.40%) |
Apr 07, 2020 | 7.720 | 7.895 | 6.640 | 6.649 | 50,962 | -0.78(-10.45%) |
Apr 06, 2020 | 6.779 | 7.634 | 6.779 | 7.424 | 59,223 | +0.80(+12.11%) |
Apr 03, 2020 | 6.466 | 6.945 | 6.194 | 6.622 | 81,137 | +0.11(+1.74%) |
Apr 02, 2020 | 6.230 | 6.823 | 5.890 | 6.509 | 53,419 | +0.54(+9.05%) |
Apr 01, 2020 | 6.849 | 7.014 | 5.803 | 5.969 | 70,018 | -1.40(-19.03%) |
Mar 31, 2020 | 7.494 | 7.982 | 6.840 | 7.372 | 74,883 | -0.47(-6.00%) |
Mar 30, 2020 | 7.485 | 7.842 | 7.285 | 7.842 | 28,728 | +0.39(+5.26%) |
Mar 27, 2020 | 7.581 | 8.165 | 7.445 | 7.450 | 42,347 | -0.71(-8.65%) |
Mar 26, 2020 | 7.755 | 8.156 | 7.319 | 8.156 | 123,974 | +0.33(+4.23%) |
Mar 25, 2020 | 7.973 | 7.973 | 6.378 | 7.825 | 69,231 | -0.15(-1.86%) |
Mar 24, 2020 | 7.319 | 7.973 | 6.230 | 7.973 | 152,543 | +1.44(+22.00%) |
Mar 23, 2020 | 6.858 | 7.128 | 5.315 | 6.535 | 58,573 | -0.49(-6.95%) |
Mar 20, 2020 | 7.241 | 7.267 | 6.927 | 7.023 | 82,514 | -0.40(-5.40%) |
Mar 19, 2020 | 7.119 | 8.583 | 6.971 | 7.424 | 36,747 | +0.30(+4.16%) |
Mar 18, 2020 | 8.322 | 9.241 | 6.971 | 7.128 | 101,233 | -2.67(-27.22%) |
Mar 17, 2020 | 8.121 | 9.794 | 7.040 | 9.794 | 53,971 | +2.54(+35.10%) |
Mar 16, 2020 | 8.191 | 8.191 | 6.980 | 7.250 | 35,267 | -1.05(-12.61%) |
Mar 13, 2020 | 8.592 | 9.071 | 7.851 | 8.295 | 40,740 | +0.28(+3.48%) |
Mar 12, 2020 | 9.019 | 9.925 | 7.529 | 8.017 | 62,068 | -2.77(-25.69%) |
Mar 11, 2020 | 9.367 | 10.79 | 8.600 | 10.79 | 37,892 | +1.13(+11.73%) |
Mar 10, 2020 | 9.428 | 9.733 | 8.958 | 9.655 | 38,338 | +0.42(+4.53%) |
Mar 09, 2020 | 9.263 | 9.716 | 9.167 | 9.236 | 24,909 | -0.75(-7.50%) |
Mar 06, 2020 | 10.26 | 10.68 | 9.864 | 9.986 | 37,642 | -0.85(-7.88%) |
Mar 05, 2020 | 11.09 | 11.12 | 10.48 | 10.84 | 54,353 | -0.71(-6.18%) |
Mar 04, 2020 | 10.96 | 11.68 | 10.93 | 11.55 | 30,867 | +0.61(+5.57%) |
Mar 03, 2020 | 11.11 | 11.21 | 10.71 | 10.94 | 33,106 | -0.29(-2.56%) |
Mar 02, 2020 | 10.45 | 11.30 | 10.24 | 11.23 | 38,000 | +0.76(+7.24%) |
Feb 28, 2020 | 10.68 | 10.68 | 9.855 | 10.47 | 43,724 | -0.34(-3.14%) |
Feb 27, 2020 | 9.524 | 11.11 | 9.524 | 10.81 | 46,357 | +0.78(+7.82%) |
Feb 26, 2020 | 9.916 | 10.23 | 9.724 | 10.03 | 28,215 | +0.15(+1.50%) |
Feb 25, 2020 | 10.06 | 10.26 | 9.751 | 9.881 | 27,613 | -0.10(-0.96%) |
Feb 24, 2020 | 9.167 | 10.10 | 9.158 | 9.977 | 35,822 | +0.71(+7.61%) |
Feb 21, 2020 | 9.707 | 9.707 | 9.271 | 9.271 | 93,990 | +0.03(+0.38%) |
Feb 20, 2020 | 10.02 | 10.23 | 9.236 | 9.236 | 55,140 | +0.30(+3.41%) |
Feb 19, 2020 | 9.219 | 9.507 | 8.931 | 8.931 | 31,599 | -0.33(-3.57%) |
Feb 18, 2020 | 9.629 | 9.646 | 9.125 | 9.263 | 12,284 | -0.38(-3.93%) |
Feb 14, 2020 | 9.714 | 9.737 | 9.594 | 9.642 | 15,378 | -0.06(-0.58%) |
Feb 13, 2020 | 9.783 | 9.790 | 9.616 | 9.698 | 20,181 | -0.05(-0.54%) |
Feb 12, 2020 | 9.785 | 9.899 | 9.672 | 9.751 | 19,222 | -0.03(-0.36%) |
Feb 11, 2020 | 9.829 | 9.838 | 9.716 | 9.785 | 20,301 | +0.06(+0.63%) |
Feb 10, 2020 | 9.534 | 9.932 | 9.534 | 9.724 | 15,312 | +0.25(+2.64%) |
Feb 07, 2020 | 9.973 | 9.973 | 9.474 | 9.474 | 38,558 | -0.48(-4.86%) |
Feb 06, 2020 | 10.28 | 10.40 | 9.958 | 9.958 | 22,172 | -0.23(-2.29%) |
Feb 05, 2020 | 10.28 | 10.36 | 10.07 | 10.19 | 53,023 | +0.05(+0.51%) |
Feb 04, 2020 | 10.33 | 10.93 | 9.949 | 10.14 | 16,027 | +0.09(+0.86%) |