Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.523 | 6.653 | 6.067 | 6.623 | 124,114 | +0.19(+2.93%) |
Apr 29, 2020 | 6.096 | 6.553 | 5.948 | 6.434 | 195,026 | +0.26(+4.18%) |
Apr 28, 2020 | 6.553 | 6.801 | 6.166 | 6.176 | 77,107 | -0.31(-4.75%) |
Apr 27, 2020 | 6.255 | 6.603 | 6.255 | 6.484 | 79,653 | +0.19(+3.00%) |
Apr 24, 2020 | 6.206 | 6.613 | 5.977 | 6.295 | 178,665 | +0.05(+0.79%) |
Apr 23, 2020 | 6.315 | 6.474 | 5.739 | 6.245 | 230,718 | -0.07(-1.10%) |
Apr 22, 2020 | 6.384 | 6.628 | 6.156 | 6.315 | 420,508 | +0.09(+1.44%) |
Apr 21, 2020 | 5.461 | 6.275 | 5.372 | 6.226 | 318,347 | +0.58(+10.19%) |
Apr 20, 2020 | 5.382 | 5.699 | 5.163 | 5.650 | 146,823 | -0.06(-1.04%) |
Apr 17, 2020 | 5.034 | 5.928 | 4.994 | 5.709 | 164,062 | +0.76(+15.46%) |
Apr 16, 2020 | 5.074 | 5.153 | 4.855 | 4.945 | 81,724 | -0.32(-6.04%) |
Apr 15, 2020 | 5.153 | 5.332 | 4.786 | 5.262 | 104,135 | +0.00(+0.00%) |
Apr 14, 2020 | 5.213 | 5.630 | 5.044 | 5.262 | 135,664 | +0.15(+2.91%) |
Apr 13, 2020 | 5.282 | 5.471 | 4.753 | 5.114 | 119,840 | -0.37(-6.70%) |
Apr 09, 2020 | 5.411 | 5.957 | 5.203 | 5.481 | 174,838 | +0.23(+4.35%) |
Apr 08, 2020 | 4.706 | 5.372 | 4.647 | 5.253 | 181,843 | +0.60(+12.79%) |
Apr 07, 2020 | 4.538 | 4.706 | 4.220 | 4.657 | 163,723 | +0.22(+4.92%) |
Apr 06, 2020 | 4.369 | 4.508 | 4.240 | 4.438 | 97,229 | +0.18(+4.20%) |
Apr 03, 2020 | 3.833 | 4.329 | 3.813 | 4.260 | 220,461 | +0.23(+5.67%) |
Apr 02, 2020 | 4.309 | 4.389 | 3.912 | 4.031 | 209,410 | -0.30(-6.88%) |
Apr 01, 2020 | 4.428 | 4.468 | 4.121 | 4.329 | 137,709 | -0.10(-2.24%) |
Mar 31, 2020 | 4.955 | 4.955 | 4.339 | 4.428 | 188,167 | -0.41(-8.42%) |
Mar 30, 2020 | 4.617 | 5.153 | 4.597 | 4.835 | 153,964 | +0.00(+0.00%) |
Mar 27, 2020 | 4.498 | 4.975 | 4.170 | 4.835 | 111,187 | -0.13(-2.60%) |
Mar 26, 2020 | 4.518 | 5.302 | 4.309 | 4.965 | 271,223 | +0.46(+10.13%) |
Mar 25, 2020 | 4.706 | 4.836 | 4.250 | 4.508 | 96,754 | -0.24(-5.02%) |
Mar 24, 2020 | 4.418 | 4.965 | 4.279 | 4.746 | 167,414 | +0.53(+12.47%) |
Mar 23, 2020 | 4.170 | 4.260 | 3.773 | 4.220 | 273,172 | +0.02(+0.47%) |
Mar 20, 2020 | 4.597 | 4.627 | 4.081 | 4.200 | 320,671 | -0.12(-2.76%) |
Mar 19, 2020 | 3.892 | 4.468 | 3.892 | 4.319 | 329,104 | +0.47(+12.11%) |
Mar 18, 2020 | 4.756 | 4.756 | 3.833 | 3.853 | 227,187 | -1.24(-24.37%) |
Mar 17, 2020 | 5.888 | 5.957 | 5.044 | 5.094 | 185,463 | -0.57(-10.00%) |
Mar 16, 2020 | 5.461 | 6.295 | 5.302 | 5.660 | 151,303 | -0.84(-12.98%) |
Mar 13, 2020 | 6.662 | 6.792 | 6.375 | 6.504 | 153,688 | -0.09(-1.36%) |
Mar 12, 2020 | 7.099 | 7.596 | 6.444 | 6.593 | 133,847 | -1.25(-15.95%) |
Mar 11, 2020 | 7.943 | 8.023 | 7.596 | 7.844 | 263,542 | -0.10(-1.25%) |
Mar 10, 2020 | 6.702 | 8.053 | 6.563 | 7.943 | 333,877 | +1.43(+21.95%) |
Mar 09, 2020 | 6.588 | 6.901 | 6.310 | 6.514 | 334,760 | -1.04(-13.80%) |
Mar 06, 2020 | 8.053 | 8.062 | 7.546 | 7.556 | 157,113 | -0.74(-8.97%) |
Mar 05, 2020 | 8.857 | 8.916 | 8.201 | 8.301 | 166,304 | -0.75(-8.33%) |
Mar 04, 2020 | 9.175 | 9.244 | 9.006 | 9.055 | 124,330 | +0.00(+0.00%) |
Mar 03, 2020 | 9.393 | 9.403 | 8.976 | 9.055 | 77,007 | -0.29(-3.08%) |
Mar 02, 2020 | 9.214 | 9.343 | 8.857 | 9.343 | 90,287 | +0.20(+2.17%) |
Feb 28, 2020 | 8.986 | 9.274 | 8.801 | 9.145 | 126,596 | -0.11(-1.18%) |
Feb 27, 2020 | 9.792 | 9.792 | 8.748 | 9.254 | 184,174 | -0.70(-6.99%) |
Feb 26, 2020 | 10.18 | 10.25 | 9.919 | 9.949 | 101,441 | -0.18(-1.76%) |
Feb 25, 2020 | 10.62 | 10.71 | 10.13 | 10.13 | 117,310 | -0.57(-5.29%) |
Feb 24, 2020 | 11.00 | 11.00 | 10.57 | 10.69 | 123,868 | -0.48(-4.27%) |
Feb 21, 2020 | 11.22 | 11.30 | 10.92 | 11.17 | 64,355 | -0.13(-1.14%) |
Feb 20, 2020 | 11.24 | 11.53 | 11.23 | 11.30 | 67,858 | +0.03(+0.26%) |
Feb 19, 2020 | 11.22 | 11.35 | 11.14 | 11.27 | 62,965 | +0.03(+0.27%) |
Feb 18, 2020 | 11.33 | 11.52 | 11.19 | 11.24 | 70,438 | -0.23(-1.99%) |
Feb 14, 2020 | 11.52 | 11.57 | 11.40 | 11.47 | 67,679 | -0.07(-0.60%) |
Feb 13, 2020 | 11.60 | 11.81 | 11.39 | 11.54 | 68,653 | -0.36(-3.00%) |
Feb 12, 2020 | 11.68 | 11.93 | 11.58 | 11.90 | 96,216 | +0.37(+3.19%) |
Feb 11, 2020 | 11.21 | 11.56 | 11.11 | 11.53 | 105,701 | +0.32(+2.83%) |
Feb 10, 2020 | 11.72 | 11.72 | 11.13 | 11.21 | 153,953 | -0.63(-5.29%) |
Feb 07, 2020 | 11.82 | 11.88 | 11.67 | 11.84 | 90,742 | -0.03(-0.25%) |
Feb 06, 2020 | 11.99 | 12.01 | 11.82 | 11.87 | 110,783 | -0.04(-0.33%) |
Feb 05, 2020 | 12.02 | 12.02 | 11.89 | 11.91 | 225,298 | +0.01(+0.08%) |
Feb 04, 2020 | 11.98 | 11.98 | 11.82 | 11.90 | 114,494 | +0.02(+0.17%) |