Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.928 | 7.259 | 6.579 | 7.042 | 74,676 | +0.16(+2.33%) |
Apr 29, 2020 | 6.589 | 6.994 | 6.400 | 6.881 | 89,559 | +0.56(+8.81%) |
Apr 28, 2020 | 6.891 | 7.230 | 6.135 | 6.324 | 111,801 | -0.59(-8.47%) |
Apr 27, 2020 | 6.324 | 7.145 | 6.183 | 6.909 | 92,563 | +0.68(+10.91%) |
Apr 24, 2020 | 6.202 | 6.504 | 6.033 | 6.230 | 55,089 | +0.15(+2.48%) |
Apr 23, 2020 | 6.192 | 6.464 | 5.947 | 6.079 | 61,312 | -0.12(-1.98%) |
Apr 22, 2020 | 6.598 | 6.617 | 6.135 | 6.202 | 57,781 | -0.13(-2.09%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.230 | 6.334 | 79,426 | -0.28(-4.28%) |
Apr 20, 2020 | 6.928 | 7.353 | 6.466 | 6.617 | 69,283 | -0.40(-5.65%) |
Apr 17, 2020 | 7.287 | 7.598 | 7.013 | 7.013 | 77,337 | -0.08(-1.20%) |
Apr 16, 2020 | 7.551 | 7.674 | 6.843 | 7.098 | 101,209 | -0.37(-4.93%) |
Apr 15, 2020 | 7.806 | 7.877 | 7.457 | 7.466 | 46,313 | -0.58(-7.16%) |
Apr 14, 2020 | 8.712 | 8.712 | 7.825 | 8.042 | 76,784 | -0.32(-3.84%) |
Apr 13, 2020 | 9.075 | 9.075 | 8.307 | 8.363 | 44,765 | -0.79(-8.60%) |
Apr 09, 2020 | 8.878 | 9.384 | 8.878 | 9.150 | 57,019 | +0.56(+6.54%) |
Apr 08, 2020 | 8.981 | 9.092 | 8.475 | 8.588 | 39,304 | -0.04(-0.43%) |
Apr 07, 2020 | 8.981 | 8.991 | 8.447 | 8.625 | 43,763 | -0.06(-0.65%) |
Apr 06, 2020 | 7.942 | 8.686 | 7.942 | 8.681 | 78,741 | +1.09(+14.30%) |
Apr 03, 2020 | 8.447 | 8.588 | 7.483 | 7.595 | 86,170 | -0.96(-11.27%) |
Apr 02, 2020 | 8.138 | 8.766 | 8.138 | 8.560 | 28,444 | +0.32(+3.86%) |
Apr 01, 2020 | 8.700 | 8.802 | 7.960 | 8.241 | 86,220 | -0.88(-9.65%) |
Mar 31, 2020 | 9.000 | 9.412 | 8.756 | 9.122 | 49,548 | -0.01(-0.10%) |
Mar 30, 2020 | 8.794 | 9.295 | 8.368 | 9.131 | 38,326 | +0.41(+4.73%) |
Mar 27, 2020 | 8.185 | 9.168 | 7.960 | 8.719 | 56,806 | +0.12(+1.42%) |
Mar 26, 2020 | 8.597 | 8.625 | 7.839 | 8.597 | 59,125 | +0.17(+2.00%) |
Mar 25, 2020 | 8.522 | 8.691 | 7.679 | 8.429 | 85,554 | -0.28(-3.23%) |
Mar 24, 2020 | 7.520 | 8.710 | 7.342 | 8.710 | 61,231 | +1.65(+23.34%) |
Mar 23, 2020 | 7.136 | 7.492 | 6.640 | 7.061 | 48,655 | -0.07(-0.92%) |
Mar 20, 2020 | 7.127 | 7.370 | 6.481 | 7.127 | 102,721 | -0.02(-0.26%) |
Mar 19, 2020 | 6.874 | 8.770 | 6.439 | 7.146 | 74,350 | +0.22(+3.25%) |
Mar 18, 2020 | 7.811 | 7.848 | 6.743 | 6.921 | 78,518 | -1.66(-19.32%) |
Mar 17, 2020 | 8.438 | 8.578 | 6.921 | 8.578 | 70,583 | +0.34(+4.09%) |
Mar 16, 2020 | 8.316 | 8.607 | 7.146 | 8.241 | 64,714 | -0.92(-10.02%) |
Mar 13, 2020 | 7.820 | 9.178 | 7.024 | 9.159 | 77,201 | +1.92(+26.60%) |
Mar 12, 2020 | 7.230 | 7.342 | 6.808 | 7.235 | 65,246 | -0.47(-6.14%) |
Mar 11, 2020 | 8.091 | 8.240 | 7.576 | 7.708 | 47,145 | -0.60(-7.22%) |
Mar 10, 2020 | 8.672 | 8.672 | 7.960 | 8.307 | 55,643 | +0.15(+1.84%) |
Mar 09, 2020 | 9.000 | 9.140 | 8.148 | 8.157 | 57,050 | -1.25(-13.33%) |
Mar 06, 2020 | 9.262 | 9.871 | 9.178 | 9.412 | 37,799 | -0.25(-2.62%) |
Mar 05, 2020 | 9.843 | 9.983 | 9.365 | 9.665 | 51,477 | -0.66(-6.35%) |
Mar 04, 2020 | 10.27 | 10.36 | 9.726 | 10.32 | 28,512 | +0.27(+2.70%) |
Mar 03, 2020 | 10.50 | 10.82 | 9.787 | 10.05 | 53,600 | -0.28(-2.72%) |
Mar 02, 2020 | 11.07 | 11.07 | 10.21 | 10.33 | 86,220 | -0.38(-3.58%) |
Feb 28, 2020 | 9.112 | 10.84 | 9.000 | 10.71 | 115,641 | +1.36(+14.51%) |
Feb 27, 2020 | 9.646 | 10.07 | 9.290 | 9.356 | 71,604 | -0.71(-7.07%) |
Feb 26, 2020 | 10.65 | 10.88 | 9.890 | 10.07 | 55,938 | -0.52(-4.95%) |
Feb 25, 2020 | 11.48 | 12.10 | 10.52 | 10.59 | 52,321 | -0.77(-6.76%) |
Feb 24, 2020 | 11.62 | 11.77 | 11.29 | 11.36 | 53,776 | -0.91(-7.40%) |
Feb 21, 2020 | 14.39 | 14.39 | 12.17 | 12.27 | 76,774 | -2.01(-14.10%) |
Feb 20, 2020 | 14.16 | 14.70 | 13.82 | 14.28 | 45,413 | -1.13(-7.35%) |
Feb 19, 2020 | 15.56 | 15.67 | 15.41 | 15.41 | 23,046 | +0.00(+0.00%) |
Feb 18, 2020 | 15.93 | 15.97 | 15.37 | 15.41 | 20,905 | -0.53(-3.35%) |
Feb 14, 2020 | 16.38 | 16.38 | 15.85 | 15.95 | 16,550 | -0.25(-1.56%) |
Feb 13, 2020 | 16.17 | 16.59 | 15.97 | 16.20 | 23,411 | -0.08(-0.52%) |
Feb 12, 2020 | 16.39 | 16.58 | 16.12 | 16.29 | 16,000 | +0.07(+0.40%) |
Feb 11, 2020 | 16.00 | 16.58 | 15.96 | 16.22 | 18,869 | +0.42(+2.67%) |
Feb 10, 2020 | 15.70 | 15.86 | 15.27 | 15.80 | 38,568 | -0.06(-0.35%) |
Feb 07, 2020 | 16.37 | 16.64 | 15.80 | 15.86 | 24,025 | -0.83(-4.99%) |
Feb 06, 2020 | 16.86 | 17.01 | 16.45 | 16.69 | 34,955 | +0.07(+0.39%) |
Feb 05, 2020 | 17.14 | 17.43 | 15.86 | 16.62 | 75,813 | -0.25(-1.50%) |
Feb 04, 2020 | 16.47 | 17.28 | 16.27 | 16.88 | 55,330 | +0.80(+4.95%) |