Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.304 | 8.367 | 7.271 | 7.557 | 514,531 | -0.03(-0.33%) |
Apr 29, 2020 | 6.860 | 7.763 | 6.770 | 7.582 | 784,579 | +1.01(+15.45%) |
Apr 28, 2020 | 6.770 | 6.770 | 6.183 | 6.568 | 367,083 | +0.04(+0.59%) |
Apr 27, 2020 | 6.950 | 6.994 | 6.228 | 6.529 | 444,764 | -0.33(-4.84%) |
Apr 24, 2020 | 7.003 | 7.402 | 6.589 | 6.861 | 382,416 | +0.18(+2.72%) |
Apr 23, 2020 | 6.318 | 7.221 | 6.138 | 6.679 | 917,734 | +0.59(+9.76%) |
Apr 22, 2020 | 6.160 | 6.490 | 5.957 | 6.086 | 606,799 | +0.22(+3.72%) |
Apr 21, 2020 | 6.138 | 6.318 | 5.687 | 5.867 | 557,486 | -0.18(-2.99%) |
Apr 20, 2020 | 6.048 | 6.499 | 5.777 | 6.048 | 567,447 | -0.56(-8.43%) |
Apr 17, 2020 | 6.169 | 6.676 | 5.867 | 6.605 | 536,411 | +0.73(+12.43%) |
Apr 16, 2020 | 6.770 | 6.770 | 5.873 | 5.874 | 434,138 | -0.79(-11.84%) |
Apr 15, 2020 | 6.950 | 7.119 | 6.663 | 6.663 | 314,644 | -0.56(-7.72%) |
Apr 14, 2020 | 7.492 | 7.763 | 7.221 | 7.221 | 389,720 | -0.27(-3.61%) |
Apr 13, 2020 | 7.943 | 7.943 | 7.221 | 7.492 | 354,802 | -0.13(-1.72%) |
Apr 09, 2020 | 7.672 | 8.318 | 7.221 | 7.623 | 517,333 | +0.04(+0.54%) |
Apr 08, 2020 | 7.311 | 7.672 | 6.860 | 7.582 | 607,328 | +0.42(+5.82%) |
Apr 07, 2020 | 7.672 | 8.033 | 6.957 | 7.165 | 396,841 | -0.33(-4.36%) |
Apr 06, 2020 | 6.860 | 7.492 | 6.607 | 7.492 | 420,488 | +0.45(+6.38%) |
Apr 03, 2020 | 6.860 | 7.176 | 6.422 | 7.042 | 463,956 | +0.45(+6.80%) |
Apr 02, 2020 | 5.506 | 7.852 | 5.506 | 6.594 | 636,110 | +1.18(+21.79%) |
Apr 01, 2020 | 6.048 | 6.048 | 5.010 | 5.414 | 385,952 | -0.54(-9.12%) |
Mar 31, 2020 | 5.416 | 6.318 | 5.326 | 5.957 | 426,400 | +0.44(+8.06%) |
Mar 30, 2020 | 5.867 | 5.956 | 4.964 | 5.513 | 556,459 | -0.35(-6.03%) |
Mar 27, 2020 | 6.419 | 6.697 | 5.867 | 5.867 | 352,913 | -0.45(-7.14%) |
Mar 26, 2020 | 7.311 | 7.402 | 6.138 | 6.318 | 458,610 | -0.69(-9.84%) |
Mar 25, 2020 | 7.221 | 7.942 | 6.839 | 7.008 | 566,960 | -0.30(-4.15%) |
Mar 24, 2020 | 6.499 | 7.402 | 6.318 | 7.311 | 558,549 | +1.13(+18.20%) |
Mar 23, 2020 | 6.589 | 6.679 | 6.061 | 6.186 | 408,129 | -0.45(-6.77%) |
Mar 20, 2020 | 6.679 | 7.040 | 6.318 | 6.635 | 636,928 | +0.14(+2.13%) |
Mar 19, 2020 | 5.687 | 6.499 | 4.704 | 6.497 | 803,613 | +1.36(+26.46%) |
Mar 18, 2020 | 6.770 | 6.770 | 4.513 | 5.138 | 1,038,055 | -1.93(-27.29%) |
Mar 17, 2020 | 7.543 | 7.672 | 6.625 | 7.066 | 1,064,805 | -0.06(-0.91%) |
Mar 16, 2020 | 7.311 | 8.485 | 7.040 | 7.131 | 830,474 | -1.40(-16.41%) |
Mar 13, 2020 | 8.755 | 9.387 | 7.419 | 8.531 | 1,578,967 | +0.01(+0.15%) |
Mar 12, 2020 | 7.311 | 8.571 | 6.770 | 8.518 | 1,342,344 | -0.11(-1.25%) |
Mar 11, 2020 | 8.310 | 8.635 | 7.358 | 8.626 | 1,127,787 | -0.31(-3.47%) |
Mar 10, 2020 | 9.207 | 9.207 | 7.131 | 8.936 | 1,227,032 | +1.62(+22.19%) |
Mar 09, 2020 | 8.550 | 9.207 | 4.747 | 7.313 | 2,151,554 | -4.42(-37.68%) |
Mar 06, 2020 | 11.64 | 11.82 | 10.83 | 11.73 | 1,208,415 | -0.36(-2.98%) |
Mar 05, 2020 | 12.64 | 12.82 | 12.01 | 12.10 | 506,960 | -0.72(-5.63%) |
Mar 04, 2020 | 13.27 | 13.54 | 12.64 | 12.82 | 560,977 | +0.00(+0.00%) |
Mar 03, 2020 | 13.18 | 13.27 | 12.46 | 12.82 | 860,796 | +0.09(+0.71%) |
Mar 02, 2020 | 13.63 | 13.99 | 12.19 | 12.73 | 711,134 | -0.36(-2.76%) |
Feb 28, 2020 | 12.01 | 13.27 | 11.64 | 13.09 | 586,299 | +0.90(+7.41%) |
Feb 27, 2020 | 12.01 | 13.18 | 11.37 | 12.19 | 1,307,959 | -0.72(-5.59%) |
Feb 26, 2020 | 13.36 | 13.81 | 12.82 | 12.91 | 1,074,548 | -0.54(-4.03%) |
Feb 25, 2020 | 13.63 | 13.81 | 13.09 | 13.45 | 1,043,860 | -0.09(-0.67%) |
Feb 24, 2020 | 13.63 | 13.81 | 12.82 | 13.54 | 639,091 | -0.63(-4.46%) |
Feb 21, 2020 | 14.62 | 14.62 | 14.08 | 14.17 | 544,665 | -0.36(-2.48%) |
Feb 20, 2020 | 15.07 | 15.07 | 14.44 | 14.53 | 319,825 | -0.36(-2.42%) |
Feb 19, 2020 | 14.44 | 14.98 | 14.26 | 14.89 | 618,442 | +0.72(+5.10%) |
Feb 18, 2020 | 14.17 | 14.35 | 14.08 | 14.17 | 292,877 | -0.18(-1.26%) |
Feb 14, 2020 | 14.62 | 14.71 | 14.17 | 14.35 | 537,120 | -0.09(-0.62%) |
Feb 13, 2020 | 14.62 | 14.89 | 13.99 | 14.44 | 651,812 | -0.09(-0.62%) |
Feb 12, 2020 | 14.71 | 15.53 | 14.44 | 14.53 | 705,057 | +0.27(+1.90%) |
Feb 11, 2020 | 14.71 | 14.80 | 13.90 | 14.26 | 495,998 | -0.18(-1.25%) |
Feb 10, 2020 | 14.89 | 15.07 | 14.26 | 14.44 | 591,638 | -0.54(-3.61%) |
Feb 07, 2020 | 15.07 | 15.34 | 14.62 | 14.98 | 466,016 | -0.18(-1.19%) |
Feb 06, 2020 | 15.62 | 15.62 | 15.07 | 15.16 | 319,298 | -0.54(-3.45%) |
Feb 05, 2020 | 15.34 | 15.80 | 15.25 | 15.71 | 635,884 | +0.90(+6.10%) |
Feb 04, 2020 | 15.25 | 15.43 | 14.80 | 14.80 | 539,163 | -0.09(-0.61%) |