Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.667 | 8.818 | 8.338 | 8.591 | 159,230 | -0.19(-2.16%) |
Apr 29, 2020 | 8.674 | 9.060 | 8.460 | 8.781 | 297,346 | +0.52(+6.28%) |
Apr 28, 2020 | 8.895 | 8.927 | 8.262 | 8.262 | 194,006 | -0.32(-3.69%) |
Apr 27, 2020 | 8.414 | 9.155 | 8.389 | 8.579 | 391,434 | +0.26(+3.12%) |
Apr 24, 2020 | 7.857 | 8.471 | 7.780 | 8.319 | 169,639 | +0.58(+7.53%) |
Apr 23, 2020 | 7.002 | 7.901 | 6.964 | 7.737 | 370,681 | +1.02(+15.17%) |
Apr 22, 2020 | 6.774 | 6.831 | 6.344 | 6.717 | 215,702 | +0.08(+1.24%) |
Apr 21, 2020 | 6.869 | 6.869 | 6.477 | 6.635 | 397,839 | -0.31(-4.47%) |
Apr 20, 2020 | 6.971 | 6.971 | 6.711 | 6.945 | 301,386 | -0.22(-3.01%) |
Apr 17, 2020 | 7.287 | 7.471 | 7.002 | 7.160 | 143,577 | +0.13(+1.89%) |
Apr 16, 2020 | 7.363 | 7.521 | 6.831 | 7.027 | 144,256 | -0.33(-4.47%) |
Apr 15, 2020 | 7.135 | 7.401 | 6.707 | 7.357 | 199,024 | -0.13(-1.78%) |
Apr 14, 2020 | 7.604 | 7.945 | 7.395 | 7.490 | 256,767 | -0.01(-0.17%) |
Apr 13, 2020 | 7.730 | 7.730 | 7.065 | 7.502 | 181,399 | -0.15(-1.99%) |
Apr 09, 2020 | 7.680 | 8.325 | 7.404 | 7.654 | 383,505 | +0.32(+4.40%) |
Apr 08, 2020 | 6.749 | 7.597 | 6.749 | 7.331 | 327,510 | +0.67(+10.08%) |
Apr 07, 2020 | 6.255 | 6.819 | 6.255 | 6.660 | 231,284 | +0.65(+10.74%) |
Apr 06, 2020 | 6.040 | 6.401 | 5.920 | 6.015 | 248,510 | +0.27(+4.74%) |
Apr 03, 2020 | 5.768 | 5.901 | 5.546 | 5.742 | 232,662 | +0.04(+0.78%) |
Apr 02, 2020 | 5.996 | 6.116 | 5.559 | 5.698 | 423,359 | -0.30(-4.96%) |
Apr 01, 2020 | 6.952 | 7.129 | 5.844 | 5.996 | 296,575 | -1.23(-17.08%) |
Mar 31, 2020 | 7.718 | 7.825 | 6.971 | 7.230 | 211,645 | -0.38(-4.99%) |
Mar 30, 2020 | 8.085 | 8.085 | 7.065 | 7.610 | 433,444 | -0.51(-6.31%) |
Mar 27, 2020 | 7.654 | 8.699 | 7.496 | 8.123 | 458,216 | +0.30(+3.80%) |
Mar 26, 2020 | 7.420 | 9.331 | 7.357 | 7.825 | 552,218 | +0.52(+7.11%) |
Mar 25, 2020 | 6.679 | 8.255 | 6.660 | 7.306 | 657,610 | +0.67(+10.11%) |
Mar 24, 2020 | 6.078 | 6.964 | 6.078 | 6.635 | 586,008 | +0.80(+13.67%) |
Mar 23, 2020 | 5.837 | 6.192 | 5.236 | 5.837 | 518,730 | -0.06(-0.97%) |
Mar 20, 2020 | 5.628 | 6.261 | 5.571 | 5.894 | 645,862 | +0.32(+5.68%) |
Mar 19, 2020 | 5.065 | 5.654 | 4.748 | 5.578 | 785,908 | +0.49(+9.71%) |
Mar 18, 2020 | 5.369 | 5.698 | 4.907 | 5.084 | 889,445 | -0.84(-14.12%) |
Mar 17, 2020 | 7.059 | 7.059 | 5.920 | 5.920 | 734,523 | -1.00(-14.46%) |
Mar 16, 2020 | 6.692 | 7.103 | 4.679 | 6.920 | 680,858 | -1.14(-14.14%) |
Mar 13, 2020 | 7.977 | 8.294 | 7.496 | 8.059 | 499,125 | +0.46(+6.08%) |
Mar 12, 2020 | 8.873 | 9.000 | 7.585 | 7.597 | 730,071 | -1.77(-18.87%) |
Mar 11, 2020 | 9.796 | 9.875 | 9.298 | 9.365 | 478,148 | -0.58(-5.80%) |
Mar 10, 2020 | 10.26 | 10.39 | 9.662 | 9.941 | 474,110 | -0.17(-1.68%) |
Mar 09, 2020 | 10.71 | 10.71 | 9.109 | 10.11 | 411,329 | -0.86(-7.86%) |
Mar 06, 2020 | 11.30 | 11.35 | 10.93 | 10.97 | 602,670 | -0.47(-4.14%) |
Mar 05, 2020 | 11.33 | 11.84 | 11.33 | 11.45 | 388,959 | -0.06(-0.53%) |
Mar 04, 2020 | 11.44 | 11.58 | 11.33 | 11.51 | 200,243 | +0.17(+1.50%) |
Mar 03, 2020 | 11.35 | 11.48 | 11.21 | 11.34 | 357,788 | -0.21(-1.79%) |
Mar 02, 2020 | 11.08 | 11.62 | 11.07 | 11.54 | 335,083 | +0.47(+4.28%) |
Feb 28, 2020 | 11.44 | 11.51 | 10.80 | 11.07 | 849,996 | -0.55(-4.75%) |
Feb 27, 2020 | 11.87 | 11.91 | 11.39 | 11.62 | 453,127 | -0.36(-2.99%) |
Feb 26, 2020 | 11.97 | 12.33 | 11.96 | 11.98 | 594,327 | +0.01(+0.10%) |
Feb 25, 2020 | 12.42 | 12.45 | 11.90 | 11.97 | 532,263 | -0.41(-3.34%) |
Feb 24, 2020 | 12.45 | 12.46 | 12.27 | 12.38 | 230,264 | -0.09(-0.68%) |
Feb 21, 2020 | 12.57 | 12.57 | 12.45 | 12.47 | 205,336 | -0.12(-0.97%) |
Feb 20, 2020 | 12.58 | 12.61 | 12.50 | 12.59 | 124,211 | +0.02(+0.15%) |
Feb 19, 2020 | 12.55 | 12.62 | 12.48 | 12.57 | 207,247 | +0.01(+0.05%) |
Feb 18, 2020 | 12.49 | 12.65 | 12.49 | 12.56 | 205,797 | +0.09(+0.68%) |
Feb 14, 2020 | 12.49 | 12.58 | 12.44 | 12.48 | 595,590 | -0.04(-0.29%) |
Feb 13, 2020 | 12.48 | 12.52 | 12.44 | 12.52 | 235,324 | +0.03(+0.24%) |
Feb 12, 2020 | 12.49 | 12.56 | 12.46 | 12.49 | 151,966 | +0.01(+0.05%) |
Feb 11, 2020 | 12.49 | 12.52 | 12.45 | 12.48 | 186,289 | +0.02(+0.15%) |
Feb 10, 2020 | 12.54 | 12.58 | 12.45 | 12.46 | 211,693 | -0.04(-0.34%) |
Feb 07, 2020 | 12.47 | 12.61 | 12.46 | 12.50 | 175,861 | +0.05(+0.39%) |
Feb 06, 2020 | 12.64 | 12.72 | 12.45 | 12.46 | 256,177 | -0.18(-1.39%) |
Feb 05, 2020 | 12.63 | 12.70 | 12.55 | 12.63 | 258,720 | +0.01(+0.10%) |
Feb 04, 2020 | 13.09 | 13.09 | 12.60 | 12.62 | 347,703 | -0.12(-0.95%) |