Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.134 | 7.141 | 6.937 | 7.101 | 597,451 | -0.13(-1.73%) |
Apr 29, 2020 | 7.022 | 7.272 | 6.989 | 7.226 | 558,077 | +0.40(+5.84%) |
Apr 28, 2020 | 7.187 | 7.312 | 6.824 | 6.828 | 263,543 | -0.11(-1.57%) |
Apr 27, 2020 | 6.640 | 7.081 | 6.640 | 6.936 | 430,112 | +0.34(+5.19%) |
Apr 24, 2020 | 6.317 | 6.653 | 6.317 | 6.594 | 361,451 | +0.30(+4.71%) |
Apr 23, 2020 | 6.258 | 6.337 | 6.126 | 6.297 | 346,885 | +0.08(+1.24%) |
Apr 22, 2020 | 6.337 | 6.390 | 6.166 | 6.220 | 168,054 | -0.02(-0.29%) |
Apr 21, 2020 | 6.251 | 6.377 | 6.159 | 6.238 | 398,343 | -0.18(-2.87%) |
Apr 20, 2020 | 6.568 | 6.635 | 6.337 | 6.423 | 178,266 | -0.26(-3.85%) |
Apr 17, 2020 | 6.871 | 6.904 | 6.574 | 6.680 | 251,088 | +0.13(+2.01%) |
Apr 16, 2020 | 6.752 | 6.805 | 6.478 | 6.548 | 256,579 | -0.14(-2.17%) |
Apr 15, 2020 | 6.785 | 6.785 | 6.574 | 6.693 | 527,505 | -0.42(-5.93%) |
Apr 14, 2020 | 7.062 | 7.134 | 6.844 | 7.114 | 263,401 | +0.22(+3.15%) |
Apr 13, 2020 | 6.983 | 7.009 | 6.469 | 6.897 | 453,481 | -0.04(-0.57%) |
Apr 09, 2020 | 6.495 | 7.223 | 6.495 | 6.936 | 928,145 | +0.62(+9.86%) |
Apr 08, 2020 | 5.981 | 6.521 | 5.981 | 6.314 | 319,864 | +0.45(+7.70%) |
Apr 07, 2020 | 5.823 | 6.146 | 5.691 | 5.863 | 329,850 | +0.49(+9.20%) |
Apr 06, 2020 | 5.283 | 5.691 | 5.283 | 5.369 | 358,175 | +0.34(+6.68%) |
Apr 03, 2020 | 5.276 | 5.375 | 4.888 | 5.033 | 354,164 | -0.25(-4.73%) |
Apr 02, 2020 | 5.461 | 5.600 | 5.218 | 5.283 | 181,008 | -0.17(-3.03%) |
Apr 01, 2020 | 5.744 | 5.828 | 5.388 | 5.448 | 344,151 | -0.46(-7.84%) |
Mar 31, 2020 | 6.025 | 6.222 | 5.861 | 5.911 | 189,168 | -0.16(-2.71%) |
Mar 30, 2020 | 6.355 | 6.355 | 6.019 | 6.076 | 557,064 | -0.34(-5.24%) |
Mar 27, 2020 | 6.336 | 6.724 | 6.073 | 6.412 | 315,349 | -0.15(-2.22%) |
Mar 26, 2020 | 5.943 | 7.097 | 5.943 | 6.558 | 620,483 | +0.69(+11.77%) |
Mar 25, 2020 | 5.430 | 6.748 | 5.417 | 5.867 | 712,906 | +0.41(+7.55%) |
Mar 24, 2020 | 4.885 | 5.639 | 4.885 | 5.455 | 874,722 | +0.61(+12.48%) |
Mar 23, 2020 | 5.259 | 5.347 | 4.625 | 4.850 | 1,151,988 | -0.75(-13.41%) |
Mar 20, 2020 | 5.911 | 6.272 | 5.569 | 5.601 | 356,385 | -0.38(-6.36%) |
Mar 19, 2020 | 4.961 | 6.032 | 4.306 | 5.981 | 583,470 | +0.84(+16.26%) |
Mar 18, 2020 | 5.766 | 6.019 | 4.505 | 5.145 | 1,278,709 | -1.15(-18.23%) |
Mar 17, 2020 | 6.665 | 7.007 | 6.146 | 6.291 | 470,424 | -0.84(-11.73%) |
Mar 16, 2020 | 7.153 | 7.153 | 6.564 | 7.128 | 499,298 | -0.72(-9.13%) |
Mar 13, 2020 | 7.939 | 8.224 | 7.489 | 7.844 | 593,134 | +0.30(+4.03%) |
Mar 12, 2020 | 8.142 | 8.142 | 7.369 | 7.540 | 565,612 | -1.01(-11.85%) |
Mar 11, 2020 | 8.794 | 8.800 | 8.477 | 8.553 | 293,702 | -0.40(-4.46%) |
Mar 10, 2020 | 9.136 | 9.238 | 8.745 | 8.953 | 438,734 | +0.05(+0.57%) |
Mar 09, 2020 | 9.086 | 9.124 | 8.775 | 8.902 | 411,172 | -0.81(-8.35%) |
Mar 06, 2020 | 9.814 | 9.814 | 9.548 | 9.713 | 354,333 | -0.23(-2.36%) |
Mar 05, 2020 | 9.947 | 10.05 | 9.903 | 9.947 | 169,047 | -0.13(-1.32%) |
Mar 04, 2020 | 9.985 | 10.11 | 9.954 | 10.08 | 348,012 | +0.21(+2.12%) |
Mar 03, 2020 | 10.00 | 10.27 | 9.846 | 9.871 | 310,753 | -0.06(-0.57%) |
Mar 02, 2020 | 9.643 | 9.960 | 9.643 | 9.928 | 251,939 | +0.37(+3.84%) |
Feb 28, 2020 | 9.738 | 9.738 | 9.396 | 9.561 | 530,001 | -0.36(-3.58%) |
Feb 27, 2020 | 10.18 | 10.18 | 9.754 | 9.916 | 556,422 | -0.33(-3.21%) |
Feb 26, 2020 | 10.21 | 10.37 | 10.20 | 10.24 | 216,070 | +0.08(+0.75%) |
Feb 25, 2020 | 10.65 | 10.68 | 10.12 | 10.17 | 449,456 | -0.48(-4.52%) |
Feb 24, 2020 | 10.80 | 10.80 | 10.60 | 10.65 | 321,551 | -0.17(-1.58%) |
Feb 21, 2020 | 10.87 | 10.89 | 10.78 | 10.82 | 263,264 | -0.07(-0.64%) |
Feb 20, 2020 | 10.80 | 10.89 | 10.80 | 10.89 | 86,089 | +0.10(+0.94%) |
Feb 19, 2020 | 10.83 | 10.85 | 10.79 | 10.79 | 94,443 | -0.05(-0.47%) |
Feb 18, 2020 | 10.83 | 10.85 | 10.81 | 10.84 | 114,527 | +0.01(+0.06%) |
Feb 14, 2020 | 10.85 | 10.87 | 10.80 | 10.83 | 90,753 | -0.01(-0.12%) |
Feb 13, 2020 | 10.78 | 10.85 | 10.77 | 10.85 | 275,324 | +0.05(+0.47%) |
Feb 12, 2020 | 10.84 | 10.84 | 10.77 | 10.80 | 165,496 | -0.01(-0.12%) |
Feb 11, 2020 | 10.82 | 10.82 | 10.78 | 10.81 | 108,594 | +0.03(+0.23%) |
Feb 10, 2020 | 10.80 | 10.80 | 10.77 | 10.78 | 94,060 | -0.04(-0.35%) |
Feb 07, 2020 | 10.77 | 10.82 | 10.77 | 10.82 | 79,389 | +0.01(+0.12%) |
Feb 06, 2020 | 10.78 | 10.81 | 10.77 | 10.81 | 155,624 | +0.03(+0.23%) |
Feb 05, 2020 | 10.74 | 10.79 | 10.73 | 10.78 | 139,159 | +0.05(+0.47%) |
Feb 04, 2020 | 10.71 | 10.73 | 10.69 | 10.73 | 94,996 | +0.08(+0.71%) |