Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.735 | 6.821 | 6.412 | 6.526 | 218,628 | -0.31(-4.58%) |
Apr 29, 2020 | 6.916 | 7.286 | 6.770 | 6.840 | 349,899 | -0.05(-0.69%) |
Apr 28, 2020 | 6.555 | 6.906 | 6.517 | 6.887 | 400,512 | +0.48(+7.41%) |
Apr 27, 2020 | 6.754 | 6.754 | 6.393 | 6.412 | 233,108 | +0.05(+0.75%) |
Apr 24, 2020 | 6.688 | 6.735 | 6.365 | 6.365 | 216,422 | -0.31(-4.69%) |
Apr 23, 2020 | 7.011 | 7.011 | 6.488 | 6.678 | 321,015 | -0.43(-6.02%) |
Apr 22, 2020 | 7.125 | 7.191 | 6.868 | 7.106 | 252,296 | -0.07(-0.93%) |
Apr 21, 2020 | 7.125 | 7.265 | 6.963 | 7.172 | 217,968 | -0.07(-0.92%) |
Apr 20, 2020 | 7.277 | 7.362 | 7.134 | 7.239 | 295,090 | -0.11(-1.55%) |
Apr 17, 2020 | 7.505 | 7.676 | 7.229 | 7.353 | 243,369 | -0.15(-2.03%) |
Apr 16, 2020 | 7.714 | 7.714 | 7.362 | 7.505 | 200,167 | -0.24(-3.07%) |
Apr 15, 2020 | 7.562 | 7.790 | 7.334 | 7.742 | 202,635 | +0.02(+0.25%) |
Apr 14, 2020 | 7.695 | 7.847 | 7.448 | 7.723 | 223,988 | +0.11(+1.50%) |
Apr 13, 2020 | 7.866 | 7.942 | 7.609 | 7.609 | 190,920 | -0.28(-3.61%) |
Apr 09, 2020 | 7.951 | 8.227 | 7.647 | 7.894 | 201,264 | +0.01(+0.12%) |
Apr 08, 2020 | 8.227 | 8.227 | 7.676 | 7.885 | 497,881 | -0.35(-4.27%) |
Apr 07, 2020 | 8.284 | 8.569 | 8.084 | 8.236 | 219,050 | +0.06(+0.70%) |
Apr 06, 2020 | 8.303 | 8.588 | 8.075 | 8.179 | 178,523 | -0.01(-0.12%) |
Apr 03, 2020 | 8.331 | 8.474 | 8.046 | 8.189 | 200,737 | -0.15(-1.82%) |
Apr 02, 2020 | 8.341 | 8.479 | 8.217 | 8.341 | 160,146 | -0.02(-0.23%) |
Apr 01, 2020 | 8.398 | 8.697 | 7.856 | 8.360 | 270,168 | -0.40(-4.56%) |
Mar 31, 2020 | 8.569 | 9.291 | 8.436 | 8.759 | 346,758 | +0.19(+2.22%) |
Mar 30, 2020 | 7.780 | 8.569 | 7.676 | 8.569 | 110,977 | +0.75(+9.60%) |
Mar 27, 2020 | 7.752 | 8.160 | 7.695 | 7.818 | 217,790 | -0.28(-3.40%) |
Mar 26, 2020 | 8.417 | 9.737 | 7.666 | 8.094 | 360,172 | -0.23(-2.74%) |
Mar 25, 2020 | 7.961 | 8.426 | 7.847 | 8.322 | 136,323 | +0.36(+4.53%) |
Mar 24, 2020 | 7.685 | 8.132 | 7.666 | 7.961 | 133,370 | +0.21(+2.70%) |
Mar 23, 2020 | 7.381 | 7.809 | 7.197 | 7.752 | 158,750 | +0.18(+2.38%) |
Mar 20, 2020 | 7.609 | 8.027 | 7.343 | 7.571 | 387,264 | +0.02(+0.25%) |
Mar 19, 2020 | 7.400 | 7.704 | 7.049 | 7.552 | 237,321 | +0.15(+2.05%) |
Mar 18, 2020 | 8.122 | 8.521 | 7.125 | 7.400 | 217,693 | -1.01(-11.98%) |
Mar 17, 2020 | 9.804 | 9.866 | 8.265 | 8.407 | 247,548 | -1.32(-13.57%) |
Mar 16, 2020 | 9.395 | 9.766 | 8.607 | 9.728 | 309,671 | -0.76(-7.25%) |
Mar 13, 2020 | 11.30 | 11.30 | 9.604 | 10.49 | 242,948 | -0.39(-3.58%) |
Mar 12, 2020 | 10.63 | 11.20 | 9.319 | 10.88 | 289,548 | -0.73(-6.30%) |
Mar 11, 2020 | 11.33 | 11.73 | 11.27 | 11.61 | 209,529 | +0.05(+0.41%) |
Mar 10, 2020 | 10.54 | 11.62 | 10.50 | 11.56 | 299,527 | +1.18(+11.34%) |
Mar 09, 2020 | 10.64 | 10.83 | 9.975 | 10.38 | 302,538 | -0.60(-5.45%) |
Mar 06, 2020 | 11.05 | 11.27 | 10.92 | 10.98 | 337,159 | -0.30(-2.69%) |
Mar 05, 2020 | 11.11 | 11.63 | 10.94 | 11.29 | 371,690 | +0.07(+0.59%) |
Mar 04, 2020 | 10.96 | 11.45 | 10.79 | 11.22 | 267,510 | +0.37(+3.41%) |
Mar 03, 2020 | 10.84 | 11.22 | 10.71 | 10.85 | 319,926 | +0.05(+0.44%) |
Mar 02, 2020 | 11.07 | 11.48 | 10.64 | 10.80 | 420,897 | -0.22(-1.98%) |
Feb 28, 2020 | 11.06 | 11.35 | 10.80 | 11.02 | 478,423 | -0.28(-2.44%) |
Feb 27, 2020 | 11.07 | 11.57 | 10.76 | 11.30 | 349,898 | +0.04(+0.34%) |
Feb 26, 2020 | 10.77 | 11.49 | 10.70 | 11.26 | 201,199 | +0.44(+4.04%) |
Feb 25, 2020 | 11.11 | 11.11 | 10.82 | 10.82 | 201,598 | -0.31(-2.81%) |
Feb 24, 2020 | 11.13 | 11.32 | 10.90 | 11.13 | 136,741 | -0.26(-2.25%) |
Feb 21, 2020 | 11.26 | 11.59 | 11.26 | 11.39 | 195,053 | +0.13(+1.18%) |
Feb 20, 2020 | 11.28 | 11.37 | 11.15 | 11.26 | 113,173 | -0.02(-0.17%) |
Feb 19, 2020 | 10.98 | 11.34 | 10.94 | 11.28 | 85,133 | +0.35(+3.22%) |
Feb 18, 2020 | 10.76 | 11.08 | 10.65 | 10.92 | 73,499 | +0.21(+1.95%) |
Feb 14, 2020 | 10.77 | 10.83 | 10.59 | 10.72 | 86,631 | -0.09(-0.79%) |
Feb 13, 2020 | 11.10 | 11.11 | 10.73 | 10.80 | 143,590 | -0.41(-3.64%) |
Feb 12, 2020 | 10.87 | 11.29 | 10.82 | 11.21 | 90,588 | +0.36(+3.33%) |
Feb 11, 2020 | 10.90 | 11.00 | 10.69 | 10.85 | 102,030 | -0.07(-0.61%) |
Feb 10, 2020 | 11.00 | 11.07 | 10.83 | 10.92 | 138,654 | -0.22(-1.96%) |
Feb 07, 2020 | 11.33 | 11.33 | 11.11 | 11.13 | 61,684 | -0.21(-1.84%) |
Feb 06, 2020 | 11.18 | 11.34 | 10.95 | 11.34 | 148,732 | +0.28(+2.49%) |
Feb 05, 2020 | 11.00 | 11.19 | 10.98 | 11.07 | 115,173 | +0.09(+0.78%) |
Feb 04, 2020 | 11.22 | 11.36 | 10.91 | 10.98 | 120,108 | -0.17(-1.53%) |