Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.705 | 7.705 | 7.126 | 7.466 | 53,513 | +0.03(+0.35%) |
Apr 29, 2020 | 6.781 | 7.457 | 6.781 | 7.440 | 73,161 | +1.00(+15.56%) |
Apr 28, 2020 | 6.652 | 6.978 | 6.438 | 6.438 | 52,007 | +0.06(+0.94%) |
Apr 27, 2020 | 6.019 | 6.490 | 6.019 | 6.378 | 42,050 | +0.34(+5.67%) |
Apr 24, 2020 | 5.907 | 6.087 | 5.758 | 6.036 | 28,849 | +0.28(+4.91%) |
Apr 23, 2020 | 5.591 | 5.976 | 5.479 | 5.753 | 30,652 | +0.08(+1.36%) |
Apr 22, 2020 | 6.027 | 6.036 | 5.522 | 5.676 | 34,170 | -0.27(-4.47%) |
Apr 21, 2020 | 5.531 | 5.985 | 5.531 | 5.942 | 23,221 | +0.23(+4.05%) |
Apr 20, 2020 | 6.207 | 6.207 | 5.616 | 5.711 | 48,364 | -0.56(-8.88%) |
Apr 17, 2020 | 6.147 | 6.532 | 5.950 | 6.267 | 56,998 | +0.23(+3.83%) |
Apr 16, 2020 | 6.344 | 6.344 | 5.796 | 6.036 | 50,306 | -0.39(-6.00%) |
Apr 15, 2020 | 6.567 | 6.678 | 6.284 | 6.421 | 27,410 | -0.61(-8.65%) |
Apr 14, 2020 | 7.260 | 7.483 | 6.747 | 7.029 | 38,418 | -0.03(-0.36%) |
Apr 13, 2020 | 7.551 | 7.868 | 6.884 | 7.055 | 26,115 | -0.50(-6.58%) |
Apr 09, 2020 | 7.603 | 7.971 | 7.414 | 7.551 | 27,681 | +0.27(+3.76%) |
Apr 08, 2020 | 6.764 | 7.591 | 6.687 | 7.277 | 43,855 | +0.74(+11.40%) |
Apr 07, 2020 | 7.586 | 7.757 | 6.524 | 6.532 | 51,867 | -0.76(-10.45%) |
Apr 06, 2020 | 6.661 | 7.500 | 6.661 | 7.294 | 60,275 | +0.79(+12.11%) |
Apr 03, 2020 | 6.353 | 6.824 | 6.086 | 6.507 | 82,578 | +0.11(+1.74%) |
Apr 02, 2020 | 6.122 | 6.704 | 5.788 | 6.396 | 54,368 | +0.53(+9.05%) |
Apr 01, 2020 | 6.729 | 6.892 | 5.702 | 5.865 | 71,262 | -1.38(-19.03%) |
Mar 31, 2020 | 7.363 | 7.842 | 6.721 | 7.243 | 76,213 | -0.46(-6.00%) |
Mar 30, 2020 | 7.354 | 7.705 | 7.157 | 7.705 | 29,238 | +0.39(+5.26%) |
Mar 27, 2020 | 7.449 | 8.022 | 7.315 | 7.320 | 43,099 | -0.69(-8.65%) |
Mar 26, 2020 | 7.620 | 8.014 | 7.192 | 8.014 | 126,176 | +0.33(+4.23%) |
Mar 25, 2020 | 7.834 | 7.834 | 6.267 | 7.688 | 70,461 | -0.15(-1.86%) |
Mar 24, 2020 | 7.192 | 7.834 | 6.122 | 7.834 | 155,252 | +1.41(+22.00%) |
Mar 23, 2020 | 6.738 | 7.003 | 5.223 | 6.421 | 59,614 | -0.48(-6.95%) |
Mar 20, 2020 | 7.115 | 7.140 | 6.806 | 6.901 | 83,979 | -0.39(-5.40%) |
Mar 19, 2020 | 6.995 | 8.433 | 6.849 | 7.294 | 37,399 | +0.29(+4.16%) |
Mar 18, 2020 | 8.176 | 9.080 | 6.849 | 7.003 | 103,031 | -2.62(-27.22%) |
Mar 17, 2020 | 7.979 | 9.623 | 6.917 | 9.623 | 54,930 | +2.50(+35.10%) |
Mar 16, 2020 | 8.048 | 8.048 | 6.858 | 7.123 | 35,894 | -1.03(-12.61%) |
Mar 13, 2020 | 8.442 | 8.912 | 7.714 | 8.151 | 41,464 | +0.27(+3.48%) |
Mar 12, 2020 | 8.861 | 9.752 | 7.397 | 7.877 | 63,170 | -2.72(-25.69%) |
Mar 11, 2020 | 9.204 | 10.60 | 8.450 | 10.60 | 38,565 | +1.11(+11.73%) |
Mar 10, 2020 | 9.264 | 9.563 | 8.801 | 9.486 | 39,019 | +0.41(+4.53%) |
Mar 09, 2020 | 9.101 | 9.546 | 9.007 | 9.075 | 25,351 | -0.74(-7.50%) |
Mar 06, 2020 | 10.09 | 10.50 | 9.692 | 9.812 | 38,310 | -0.84(-7.88%) |
Mar 05, 2020 | 10.90 | 10.92 | 10.30 | 10.65 | 55,319 | -0.70(-6.18%) |
Mar 04, 2020 | 10.77 | 11.47 | 10.74 | 11.35 | 31,415 | +0.60(+5.57%) |
Mar 03, 2020 | 10.92 | 11.02 | 10.52 | 10.75 | 33,694 | -0.28(-2.56%) |
Mar 02, 2020 | 10.27 | 11.10 | 10.06 | 11.04 | 38,675 | +0.74(+7.24%) |
Feb 28, 2020 | 10.50 | 10.50 | 9.683 | 10.29 | 44,501 | -0.33(-3.14%) |
Feb 27, 2020 | 9.358 | 10.92 | 9.358 | 10.62 | 47,180 | +0.77(+7.82%) |
Feb 26, 2020 | 9.743 | 10.05 | 9.555 | 9.854 | 28,716 | +0.15(+1.50%) |
Feb 25, 2020 | 9.889 | 10.09 | 9.580 | 9.709 | 28,103 | -0.09(-0.96%) |
Feb 24, 2020 | 9.007 | 9.923 | 8.998 | 9.803 | 36,458 | +0.69(+7.61%) |
Feb 21, 2020 | 9.538 | 9.538 | 9.110 | 9.110 | 95,659 | +0.03(+0.38%) |
Feb 20, 2020 | 9.850 | 10.05 | 9.075 | 9.075 | 56,119 | +0.30(+3.41%) |
Feb 19, 2020 | 9.058 | 9.341 | 8.776 | 8.776 | 32,161 | -0.33(-3.57%) |
Feb 18, 2020 | 9.461 | 9.478 | 8.966 | 9.101 | 12,502 | -0.37(-3.93%) |
Feb 14, 2020 | 9.544 | 9.568 | 9.426 | 9.473 | 15,651 | -0.06(-0.58%) |
Feb 13, 2020 | 9.613 | 9.619 | 9.448 | 9.529 | 20,539 | -0.05(-0.54%) |
Feb 12, 2020 | 9.615 | 9.726 | 9.503 | 9.580 | 19,564 | -0.03(-0.36%) |
Feb 11, 2020 | 9.657 | 9.666 | 9.546 | 9.615 | 20,662 | +0.06(+0.63%) |
Feb 10, 2020 | 9.368 | 9.758 | 9.368 | 9.555 | 15,584 | +0.25(+2.64%) |
Feb 07, 2020 | 9.799 | 9.799 | 9.309 | 9.309 | 39,243 | -0.48(-4.86%) |
Feb 06, 2020 | 10.10 | 10.22 | 9.784 | 9.784 | 22,566 | -0.23(-2.29%) |
Feb 05, 2020 | 10.10 | 10.18 | 9.894 | 10.01 | 53,964 | +0.05(+0.51%) |
Feb 04, 2020 | 10.15 | 10.74 | 9.775 | 9.962 | 16,312 | +0.08(+0.86%) |